Market data

Select a section

Invesco Markets II Invesco MSCI Europe UCITS ETF

(SMEU)
Sector: n/a
$446.40
$-3.63 -0.81
Last updated: 16:35:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $446.05 $446.40 $446.05 $446.40 2
30/10/2025 $450.00 $450.02 $449.05 $450.02 26
29/10/2025 $451.50 $456.70 $451.30 $454.00 0
28/10/2025 $451.50 $457.33 $451.43 $454.27 0
27/10/2025 $451.50 $457.20 $450.98 $454.30 0
24/10/2025 $451.50 $452.95 $452.25 $452.95 7
23/10/2025 $451.50 $451.50 $451.50 $451.50 15
22/10/2025 $448.30 $452.93 $447.08 $449.83 0
21/10/2025 $448.30 $453.75 $447.70 $451.25 0
20/10/2025 $448.30 $454.83 $447.50 $452.15 0
17/10/2025 $448.30 $451.65 $444.18 $448.77 0
16/10/2025 $448.30 $451.65 $448.30 $451.65 781
15/10/2025 $443.40 $450.33 $442.85 $447.92 0
14/10/2025 $443.40 $443.40 $441.91 $442.85 226
13/10/2025 $452.50 $447.00 $441.02 $443.40 0
10/10/2025 $452.50 $448.90 $440.85 $444.08 0
09/10/2025 $452.50 $452.98 $444.05 $447.00 0
08/10/2025 $452.50 $451.61 $451.43 $451.42 111
07/10/2025 $452.50 $453.73 $447.05 $449.90 0
06/10/2025 $452.50 $454.80 $447.80 $452.23 0
03/10/2025 $452.50 $455.83 $449.80 $453.27 0
02/10/2025 $452.50 $452.50 $449.49 $449.80 135
01/10/2025 $436.75 $450.90 $442.83 $448.48 0
30/09/2025 $436.75 $442.83 $441.40 $442.83 19
29/09/2025 $436.75 $443.83 $439.95 $441.60 0
26/09/2025 $436.75 $437.38 $436.75 $437.38 3
25/09/2025 $443.95 $459.60 $416.63 $434.33 0
24/09/2025 $443.95 $440.05 $439.55 $439.95 339
23/09/2025 $443.95 $444.00 $442.90 $442.90 45
22/09/2025 $440.90 $443.18 $437.27 $440.85 0
19/09/2025 $440.90 $447.30 $438.80 $440.58 0
18/09/2025 $440.90 $442.50 $440.90 $442.40 51
17/09/2025 $440.70 $443.40 $439.55 $440.83 0
16/09/2025 $440.70 $446.65 $439.60 $440.67 0
15/09/2025 $440.70 $458.10 $418.43 $442.88 0
12/09/2025 $440.70 $440.70 $439.55 $439.55 9
11/09/2025 $438.95 $440.25 $438.90 $440.25 1,212
10/09/2025 $436.95 $440.98 $435.73 $437.50 0
09/09/2025 $436.95 $441.73 $435.25 $437.90 0
08/09/2025 $436.95 $438.75 $436.95 $438.75 90
05/09/2025 $432.25 $440.00 $432.95 $435.83 0
04/09/2025 $432.25 $433.15 $432.25 $433.15 39
03/09/2025 $435.60 $433.03 $426.53 $431.75 0
02/09/2025 $435.60 $435.60 $428.18 $428.17 2
01/09/2025 $436.70 $439.18 $433.50 $435.88 0
29/08/2025 $436.70 $434.95 $434.70 $434.95 3
28/08/2025 $436.70 $436.70 $436.70 $436.70 23
27/08/2025 $434.45 $434.85 $434.45 $434.85 31
26/08/2025 $437.35 $438.50 $431.78 $436.08 0
25/08/2025 $437.35 $445.38 $435.05 $444.42 0
22/08/2025 $437.35 $445.38 $435.05 $444.42 0
21/08/2025 $437.35 $441.50 $436.33 $438.20 0
20/08/2025 $437.35 $442.58 $435.20 $440.15 0
19/08/2025 $437.35 $439.58 $437.35 $439.58 9
18/08/2025 $428.60 $438.18 $434.88 $436.08 0
15/08/2025 $428.60 $440.33 $434.23 $437.95 0
14/08/2025 $428.60 $437.90 $432.55 $435.02 0
13/08/2025 $428.60 $435.88 $430.00 $434.85 0
12/08/2025 $428.60 $431.20 $428.60 $431.20 293
11/08/2025 $427.85 $427.85 $427.13 $427.13 5
08/08/2025 $417.25 $432.85 $417.25 $429.98 0
07/08/2025 $417.25 $429.90 $417.25 $427.63 0
06/08/2025 $417.25 $425.95 $417.25 $423.60 0
05/08/2025 $417.25 $424.75 $419.40 $422.00 0
04/08/2025 $417.25 $420.78 $417.15 $420.77 337
01/08/2025 $415.00 $415.75 $414.53 $414.52 60
31/07/2025 $429.85 $426.88 $424.80 $420.42 0
30/07/2025 $429.85 $430.23 $422.60 $425.25 0
29/07/2025 $429.85 $432.25 $424.65 $427.25 0
28/07/2025 $429.85 $429.85 $429.85 $429.85 27
25/07/2025 $433.25 $434.83 $433.25 $434.83 1,586
24/07/2025 $431.20 $439.55 $434.45 $437.27 0
23/07/2025 $431.20 $436.83 $429.88 $434.85 0
22/07/2025 $431.20 $432.65 $426.10 $429.88 0
21/07/2025 $431.20 $431.20 $429.15 $430.98 18
18/07/2025 $437.40 $432.35 $426.93 $429.13 0
17/07/2025 $437.40 $429.95 $423.45 $427.52 0
16/07/2025 $437.40 $446.70 $422.25 $427.27 0
15/07/2025 $437.40 $433.80 $423.58 $426.55 0
14/07/2025 $437.40 $431.75 $424.88 $430.63 0
11/07/2025 $437.40 $435.50 $428.95 $430.92 0
10/07/2025 $437.40 $437.40 $435.50 $435.50 1
09/07/2025 $429.70 $435.43 $429.83 $433.80 0
08/07/2025 $429.70 $432.08 $428.05 $430.05 0
07/07/2025 $429.70 $429.90 $429.70 $429.90 3
04/07/2025 $431.60 $432.38 $426.95 $429.83 0
03/07/2025 $431.60 $431.60 $430.85 $430.85 6
02/07/2025 $428.85 $432.38 $425.60 $429.70 0
01/07/2025 $428.85 $428.85 $428.65 $428.65 32
30/06/2025 $428.60 $432.98 $426.18 $428.52 0
27/06/2025 $428.60 $429.23 $428.60 $429.23 295
26/06/2025 $423.35 $426.73 $421.80 $423.77 0
25/06/2025 $423.35 $421.05 $420.70 $420.70 32
24/06/2025 $423.35 $424.13 $423.35 $424.13 16
23/06/2025 $414.10 $416.65 $414.05 $416.65 3,003
20/06/2025 $414.85 $421.80 $414.10 $416.75 0
19/06/2025 $414.85 $414.85 $414.10 $414.10 1
18/06/2025 $427.20 $421.88 $416.85 $419.90 0
17/06/2025 $427.20 $439.15 $405.85 $421.08 0
16/06/2025 $427.20 $427.20 $427.20 $427.20 47
13/06/2025 $424.15 $424.68 $424.15 $424.67 292
12/06/2025 $425.45 $432.05 $408.43 $428.67 0
11/06/2025 $425.45 $427.70 $427.23 $427.23 7
10/06/2025 $425.45 $427.58 $423.90 $427.40 0
09/06/2025 $425.45 $426.75 $425.35 $426.75 1,063
06/06/2025 $424.90 $426.12 $425.38 $425.38 140
05/06/2025 $424.90 $426.00 $424.90 $426.00 493
04/06/2025 $423.30 $424.30 $423.00 $424.30 111
03/06/2025 $421.25 $420.89 $420.50 $420.50 145
02/06/2025 $421.25 $422.18 $421.25 $422.17 7
30/05/2025 $413.85 $434.93 $398.68 $419.38 0
29/05/2025 $413.85 $420.30 $416.98 $419.30 0
28/05/2025 $413.85 $421.75 $416.70 $417.42 0
27/05/2025 $413.85 $433.05 $399.65 $421.40 0
26/05/2025 $413.85 $415.45 $413.85 $415.45 299
23/05/2025 $413.85 $415.45 $413.85 $415.45 299
22/05/2025 $421.90 $420.25 $414.25 $417.63 0
21/05/2025 $421.90 $422.60 $421.90 $422.60 51
20/05/2025 $408.00 $420.90 $415.70 $419.45 0
19/05/2025 $408.00 $416.28 $410.90 $415.70 0
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

Market data

Select a section