Market data

Select a section

Invesco Markets II Invesco MSCI Europe UCITS ETF

(SMEU)
Sector: n/a
$363.60
$-21.05 -5.47
Last updated: 16:49:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $360.80 $357.03 $349.30 $353.73 0
14/11/2024 $360.80 $356.60 $346.15 $353.73 0
13/11/2024 $360.80 $356.25 $343.95 $351.15 0
12/11/2024 $360.80 $359.75 $350.78 $351.15 0
11/11/2024 $360.80 $360.80 $359.75 $359.75 4
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

Market data

Select a section