Market data

Select a section

Invesco Markets II Invesco MSCI Europe UCITS ETF

(SMEU)
Sector: n/a
$410.90
$0.63 0.15
Last updated: 17:07:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $408.00 $414.43 $408.88 $410.90 0
15/05/2025 $408.00 $410.28 $408.00 $410.27 1
14/05/2025 $409.90 $410.00 $408.20 $408.20 144
13/05/2025 $405.35 $423.65 $388.98 $408.17 0
12/05/2025 $405.35 $409.08 $401.78 $405.88 0
09/05/2025 $405.35 $405.80 $405.35 $405.80 30
08/05/2025 $405.35 $405.35 $404.80 $404.80 37
07/05/2025 $403.65 $407.80 $404.80 $405.38 0
06/05/2025 $403.65 $409.98 $403.33 $407.23 0
05/05/2025 $403.65 $406.70 $403.65 $406.70 7
02/05/2025 $403.65 $406.70 $403.65 $406.70 7
01/05/2025 $399.65 $401.20 $399.65 $400.05 216
30/04/2025 $400.50 $400.50 $398.65 $398.65 68
29/04/2025 $399.55 $399.80 $399.55 $399.80 154
28/04/2025 $395.80 $397.38 $395.80 $397.38 3
25/04/2025 $391.40 $407.25 $375.83 $395.00 0
24/04/2025 $391.40 $405.05 $373.75 $393.40 0
23/04/2025 $391.40 $393.85 $390.50 $391.98 1,460
22/04/2025 $385.20 $388.85 $385.20 $388.85 2,034
21/04/2025 $383.95 $383.95 $382.95 $383.40 115
18/04/2025 $383.95 $383.95 $382.95 $383.40 115
17/04/2025 $383.95 $383.95 $382.95 $383.40 115
16/04/2025 $368.85 $386.30 $364.25 $383.92 0
15/04/2025 $368.85 $383.50 $377.68 $382.65 0
14/04/2025 $368.85 $380.20 $375.05 $378.15 0
11/04/2025 $368.85 $368.85 $367.55 $367.55 109
10/04/2025 $368.05 $368.05 $363.98 $363.98 2
09/04/2025 $351.70 $351.90 $336.75 $346.23 0
08/04/2025 $351.70 $353.40 $348.80 $353.40 187
07/04/2025 $347.40 $347.40 $347.40 $347.40 4
04/04/2025 $366.80 $366.80 $363.60 $363.60 99
03/04/2025 $385.75 $387.45 $384.65 $384.65 152
02/04/2025 $387.50 $388.08 $382.73 $387.33 0
01/04/2025 $387.50 $388.10 $387.50 $387.90 25
31/03/2025 $384.30 $384.30 $383.78 $383.77 3
28/03/2025 $395.15 $393.95 $389.03 $390.30 0
27/03/2025 $395.15 $397.45 $388.03 $392.00 0
26/03/2025 $395.15 $397.53 $392.10 $393.05 0
25/03/2025 $395.15 $400.18 $393.68 $396.90 0
24/03/2025 $395.15 $395.15 $393.73 $393.73 5
21/03/2025 $395.15 $395.70 $394.55 $395.08 3,010
20/03/2025 $400.70 $402.33 $395.55 $398.08 0
19/03/2025 $400.70 $401.30 $400.70 $401.30 12
18/03/2025 $398.65 $403.80 $399.25 $402.02 0
17/03/2025 $398.65 $399.25 $398.65 $399.25 12
14/03/2025 $392.00 $397.15 $388.35 $394.20 0
13/03/2025 $392.00 $394.10 $384.63 $389.42 0
12/03/2025 $392.00 $392.00 $391.88 $391.88 7
11/03/2025 $393.80 $393.80 $388.80 $388.80 26
10/03/2025 $399.60 $400.43 $392.20 $392.55 0
07/03/2025 $399.60 $404.28 $394.73 $398.38 0
06/03/2025 $399.60 $399.60 $399.60 $399.60 10
05/03/2025 $386.50 $401.38 $384.90 $397.85 0
04/03/2025 $386.50 $390.95 $383.73 $384.90 0
03/03/2025 $386.50 $392.78 $392.74 $392.77 64
28/02/2025 $386.50 $385.58 $378.10 $384.15 0
27/02/2025 $386.50 $386.50 $384.58 $384.58 256
26/02/2025 $388.90 $390.40 $388.70 $390.40 55
25/02/2025 $362.40 $392.05 $362.40 $386.00 0
24/02/2025 $362.40 $387.23 $382.23 $384.55 0
21/02/2025 $362.40 $388.83 $377.35 $383.95 0
20/02/2025 $362.40 $388.33 $380.95 $382.77 0
19/02/2025 $362.40 $386.75 $380.80 $380.95 0
18/02/2025 $362.40 $387.18 $384.53 $386.75 0
17/02/2025 $362.40 $386.50 $383.75 $385.75 0
14/02/2025 $362.40 $385.90 $383.13 $384.33 0
13/02/2025 $362.40 $386.03 $375.00 $383.13 0
12/02/2025 $362.40 $378.78 $367.05 $376.17 0
11/02/2025 $362.40 $375.40 $371.70 $374.48 0
10/02/2025 $362.40 $374.23 $370.73 $373.30 0
07/02/2025 $362.40 $380.55 $368.48 $371.27 0
06/02/2025 $362.40 $377.13 $366.93 $371.45 0
05/02/2025 $362.40 $374.75 $365.25 $371.45 0
04/02/2025 $362.40 $373.38 $362.38 $364.70 0
03/02/2025 $362.40 $364.70 $362.40 $364.70 269
31/01/2025 $356.95 $377.53 $366.03 $371.25 0
30/01/2025 $356.95 $375.48 $364.88 $372.13 0
29/01/2025 $356.95 $369.33 $367.05 $368.60 0
28/01/2025 $356.95 $372.45 $366.35 $367.13 0
27/01/2025 $356.95 $368.88 $363.13 $368.42 0
24/01/2025 $356.95 $373.63 $364.28 $368.88 0
23/01/2025 $356.95 $365.93 $360.53 $365.27 0
22/01/2025 $356.95 $366.55 $362.45 $363.90 0
21/01/2025 $356.95 $362.65 $355.40 $362.45 0
20/01/2025 $356.95 $360.88 $356.95 $360.88 280
17/01/2025 $343.80 $358.50 $354.95 $356.83 0
16/01/2025 $343.80 $357.95 $351.88 $351.10 0
15/01/2025 $343.80 $357.15 $346.10 $351.10 0
14/01/2025 $343.80 $352.15 $343.43 $346.10 0
13/01/2025 $343.80 $343.80 $343.80 $343.80 7
10/01/2025 $351.35 $354.25 $343.20 $346.42 0
09/01/2025 $351.35 $352.60 $347.90 $351.50 0
08/01/2025 $351.35 $353.10 $343.00 $350.00 0
07/01/2025 $351.35 $354.75 $349.28 $352.85 0
06/01/2025 $351.35 $353.00 $351.35 $353.00 10
03/01/2025 $347.20 $351.00 $342.70 $345.88 0
02/01/2025 $347.20 $353.35 $339.93 $346.45 0
01/01/2025 $347.20 $349.53 $345.88 $348.60 0
31/12/2024 $347.20 $349.53 $345.88 $348.60 0
30/12/2024 $347.20 $350.08 $344.58 $345.90 0
27/12/2024 $347.20 $349.15 $347.20 $349.15 10
26/12/2024 $347.20 $347.20 $347.20 $347.20 29
25/12/2024 $347.20 $347.20 $347.20 $347.20 29
24/12/2024 $347.20 $347.20 $347.20 $347.20 29
23/12/2024 $356.75 $347.18 $344.48 $345.20 0
20/12/2024 $356.75 $347.83 $340.98 $345.75 0
19/12/2024 $356.75 $356.15 $346.55 $347.83 0
18/12/2024 $356.75 $356.75 $356.15 $356.15 226
17/12/2024 $361.40 $358.00 $354.98 $356.17 0
16/12/2024 $361.40 $358.18 $358.00 $358.00 140
13/12/2024 $361.40 $360.35 $356.68 $357.77 0
12/12/2024 $361.40 $361.40 $359.93 $359.92 25
11/12/2024 $360.70 $366.80 $357.85 $360.40 0
10/12/2024 $360.70 $360.70 $359.85 $359.85 20
09/12/2024 $353.05 $365.40 $363.45 $364.50 0
06/12/2024 $353.05 $369.65 $358.98 $363.45 0
05/12/2024 $353.05 $363.25 $359.88 $362.98 0
04/12/2024 $353.05 $363.93 $357.98 $360.23 0
03/12/2024 $353.05 $360.05 $355.73 $358.52 0
02/12/2024 $353.05 $358.70 $349.10 $355.73 0
29/11/2024 $353.05 $356.05 $353.05 $356.05 1,941
28/11/2024 $351.30 $354.50 $352.28 $353.45 0
27/11/2024 $351.30 $352.28 $351.30 $352.27 286
26/11/2024 $353.00 $353.00 $350.13 $350.13 284
25/11/2024 $353.10 $353.85 $352.45 $352.45 856
22/11/2024 $347.15 $349.00 $347.15 $348.45 287
21/11/2024 $348.30 $348.45 $348.30 $348.45 4
20/11/2024 $347.70 $352.33 $347.35 $347.70 0
19/11/2024 $347.70 $350.03 $347.30 $350.73 587
18/11/2024 $360.80 $351.48 $348.40 $350.73 0

Market data

Select a section