Invesco Markets II Invesco MSCI Europe UCITS ETF

(SMEU)
Sector: n/a
$358.40
$-4.65 -1.28
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $362.45 $362.45 $358.40 $358.40 1,133
07/11/2024 $358.85 $369.38 $359.48 $363.05 0
06/11/2024 $358.85 $358.85 $358.68 $358.67 28
05/11/2024 $364.35 $370.28 $364.63 $367.05 0
04/11/2024 $364.35 $369.00 $365.18 $366.15 0
01/11/2024 $364.35 $372.60 $359.95 $366.10 0
31/10/2024 $364.35 $364.35 $361.90 $361.90 230
30/10/2024 $377.13 $372.78 $359.83 $369.35 0
29/10/2024 $377.13 $373.50 $367.95 $369.35 0
28/10/2024 $377.13 $372.68 $369.53 $372.45 0
25/10/2024 $377.13 $371.85 $369.55 $371.13 0
24/10/2024 $377.13 $376.08 $365.83 $369.08 0
23/10/2024 $377.13 $371.65 $368.55 $369.08 0
22/10/2024 $377.13 $373.25 $369.68 $371.65 0
21/10/2024 $377.13 $376.83 $372.53 $372.67 0
18/10/2024 $377.13 $376.55 $373.70 $376.25 0
17/10/2024 $377.13 $379.78 $370.68 $374.67 0
16/10/2024 $377.13 $374.98 $371.60 $373.05 0
15/10/2024 $377.13 $382.20 $372.40 $374.98 0
14/10/2024 $377.13 $378.58 $375.20 $378.02 0
11/10/2024 $376.70 $381.58 $372.25 $377.13 0
10/10/2024 $376.70 $380.10 $368.45 $374.48 0
09/10/2024 $376.70 $376.13 $373.10 $376.08 0
08/10/2024 $376.70 $375.40 $371.98 $373.88 0
07/10/2024 $376.70 $376.70 $376.35 $376.35 2
04/10/2024 $374.80 $374.93 $374.80 $374.92 23
03/10/2024 $381.15 $380.05 $370.60 $374.98 0
02/10/2024 $381.15 $381.15 $379.65 $379.65 1
01/10/2024 $385.25 $386.68 $375.50 $380.08 0
30/09/2024 $385.25 $385.65 $384.70 $384.75 2,566
27/09/2024 $387.90 $389.30 $387.90 $388.85 406
26/09/2024 $381.80 $392.08 $380.80 $386.85 0
25/09/2024 $381.80 $382.05 $381.80 $381.80 550
24/09/2024 $377.90 $382.10 $378.38 $381.80 0
23/09/2024 $377.90 $378.38 $377.90 $378.38 1
20/09/2024 $376.65 $383.00 $376.63 $376.95 0
19/09/2024 $376.65 $388.65 $376.85 $382.75 0
18/09/2024 $376.65 $379.05 $376.40 $376.85 0
17/09/2024 $376.65 $386.70 $377.38 $378.90 0
16/09/2024 $376.65 $378.70 $376.20 $377.38 0
13/09/2024 $376.65 $381.80 $372.30 $372.30 0
12/09/2024 $376.65 $379.45 $367.63 $368.90 0
11/09/2024 $376.65 $376.10 $363.90 $369.27 0
10/09/2024 $376.65 $372.68 $368.10 $369.27 0
09/09/2024 $376.65 $375.83 $369.88 $371.40 0
06/09/2024 $376.65 $378.78 $368.88 $370.38 0
05/09/2024 $376.65 $381.48 $369.68 $374.10 0
04/09/2024 $376.65 $376.65 $375.80 $375.80 3
03/09/2024 $382.35 $385.08 $377.65 $378.40 0
02/09/2024 $382.35 $383.63 $380.43 $382.95 0
30/08/2024 $382.35 $391.30 $382.25 $382.95 0
29/08/2024 $382.35 $390.30 $381.00 $383.10 0
28/08/2024 $382.35 $382.35 $381.93 $381.92 27
27/08/2024 $378.95 $382.93 $380.85 $382.15 0
26/08/2024 $378.95 $379.00 $377.80 $377.80 432
23/08/2024 $378.95 $379.00 $377.80 $377.80 432
22/08/2024 $378.95 $379.00 $377.80 $377.80 432
21/08/2024 $375.40 $377.40 $374.83 $377.35 0
20/08/2024 $375.40 $377.60 $374.63 $374.83 0
19/08/2024 $375.40 $375.40 $375.38 $375.38 1
16/08/2024 $357.50 $374.95 $364.63 $370.58 0
15/08/2024 $357.50 $371.98 $361.15 $369.55 0
14/08/2024 $357.50 $368.68 $359.93 $365.80 0
13/08/2024 $357.50 $363.38 $353.90 $361.88 0
12/08/2024 $357.50 $361.20 $358.30 $359.13 0
09/08/2024 $357.50 $360.45 $356.50 $359.02 0
08/08/2024 $357.50 $360.03 $348.25 $356.50 0
07/08/2024 $357.50 $357.50 $356.90 $356.90 61
06/08/2024 $353.40 $353.40 $351.10 $351.10 2
05/08/2024 $363.10 $355.20 $342.93 $351.42 0
02/08/2024 $363.10 $365.83 $356.40 $357.48 0
01/08/2024 $363.10 $371.83 $361.80 $362.10 0
31/07/2024 $363.10 $375.18 $365.40 $368.65 0
30/07/2024 $363.10 $370.93 $363.78 $365.40 0
29/07/2024 $363.10 $368.40 $363.35 $364.45 0
26/07/2024 $363.10 $366.28 $363.10 $363.33 1
25/07/2024 $363.60 $363.60 $363.33 $363.33 750
24/07/2024 $368.15 $367.80 $363.70 $365.67 0
23/07/2024 $368.15 $370.30 $367.00 $367.80 0
22/07/2024 $368.15 $370.00 $364.65 $368.65 0
19/07/2024 $368.15 $368.50 $364.45 $364.65 0
18/07/2024 $368.15 $377.15 $365.63 $368.50 0
17/07/2024 $368.15 $371.68 $368.90 $370.45 0
16/07/2024 $368.15 $375.13 $364.95 $370.52 0
15/07/2024 $368.15 $379.13 $369.33 $372.50 0
12/07/2024 $368.15 $378.83 $366.88 $376.45 0
11/07/2024 $368.15 $371.80 $368.15 $371.55 990
10/07/2024 $368.10 $368.23 $364.08 $368.10 0
09/07/2024 $368.10 $368.10 $364.08 $364.08 772
08/07/2024 $370.40 $370.95 $367.30 $368.55 0
05/07/2024 $370.40 $370.40 $368.10 $368.10 4
04/07/2024 $365.95 $368.80 $365.95 $368.63 0
03/07/2024 $365.95 $365.95 $365.95 $365.95 40
02/07/2024 $363.20 $365.95 $358.65 $361.20 0
01/07/2024 $363.20 $368.75 $360.90 $362.77 0
28/06/2024 $363.20 $366.38 $356.20 $360.90 0
27/06/2024 $363.20 $367.25 $355.93 $361.35 0
26/06/2024 $363.20 $366.88 $360.98 $362.38 0
25/06/2024 $363.20 $366.90 $363.35 $364.70 0
24/06/2024 $363.20 $366.90 $363.20 $366.90 276
21/06/2024 $362.60 $362.60 $362.23 $362.23 546
20/06/2024 $363.80 $368.50 $359.25 $366.10 0
19/06/2024 $363.80 $363.80 $362.75 $362.75 239
18/06/2024 $363.35 $363.93 $363.35 $363.92 130
17/06/2024 $366.35 $362.85 $358.55 $361.08 0
14/06/2024 $366.35 $365.53 $358.05 $360.33 0
13/06/2024 $366.35 $375.90 $365.25 $365.40 0
12/06/2024 $366.35 $379.03 $363.73 $373.45 0
11/06/2024 $366.35 $366.35 $365.50 $365.50 893
10/06/2024 $375.10 $372.60 $366.73 $368.85 0
07/06/2024 $375.10 $379.23 $366.20 $372.50 0
06/06/2024 $375.10 $375.85 $375.10 $375.85 2
05/06/2024 $372.45 $373.00 $372.45 $373.00 34
04/06/2024 $367.55 $375.03 $364.80 $369.80 0
03/06/2024 $367.55 $376.80 $366.43 $371.77 0
31/05/2024 $367.55 $370.70 $363.15 $368.88 0
30/05/2024 $367.55 $370.58 $362.30 $367.88 0
29/05/2024 $367.55 $369.58 $363.73 $364.55 0
28/05/2024 $367.55 $375.53 $369.18 $370.30 0
27/05/2024 $367.55 $370.63 $367.55 $370.63 478
24/05/2024 $367.55 $370.63 $367.55 $370.63 478
23/05/2024 $371.20 $374.73 $369.30 $370.27 0
22/05/2024 $371.20 $372.55 $369.25 $370.30 0
21/05/2024 $371.20 $373.25 $369.48 $372.10 0
20/05/2024 $371.20 $373.85 $371.85 $373.25 0
17/05/2024 $371.20 $372.63 $370.13 $372.27 0
16/05/2024 $371.20 $374.78 $371.63 $372.45 0
15/05/2024 $371.20 $373.18 $371.20 $373.17 1
14/05/2024 $367.10 $369.25 $367.10 $369.25 3
13/05/2024 $358.80 $369.78 $365.68 $367.52 0
10/05/2024 $358.80 $368.88 $364.48 $367.00 0