Invesco Markets II Invesco MSCI Europe UCITS ETF
(SMEU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|