Invesco MSCI Europe UCITS ETF (SMEU.L) LSE
502.30
+4.75(+0.95%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMEU.L Historical Return
If you invested $1000 in Invesco MSCI Europe UCITS ETF (SMEU.L) 10 years ago, it would be worth $2,456.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,539.71, while $1000 invested 1 year ago would be worth $1,194.53. This corresponds to total returns of 145.64%, 53.97%, 19.45%, respectively, with annualized returns of 9.4%, 9.01%, 19.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SMEU.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 502.3 | 502.3 | 502.3 | 502.3 | 502.3 | 2 |
| June 01, 2026 | 502.6 | 497.55 | 497.55 | 502.6 | 497.55 | 216 |
| May 27, 2026 | 503.5 | 504.05 | 504.05 | 504.05 | 503.5 | 125 |
| May 26, 2026 | 506.7 | 503.25 | 503.25 | 507 | 503.25 | 1,257 |
| May 21, 2026 | 493.3 | 495.95 | 495.95 | 495.95 | 493.3 | 436 |
| May 20, 2026 | 486.75 | 495.83 | 495.83 | 495.83 | 486.75 | 6 |
| May 19, 2026 | 489.8 | 487.65 | 487.65 | 490.3 | 487.65 | 20 |
| May 18, 2026 | 484.05 | 487.08 | 487.08 | 487.08 | 484.05 | 12 |
| May 15, 2026 | 483.85 | 483.85 | 483.85 | 483.85 | 483.85 | 18 |
| May 14, 2026 | 494.55 | 494.9 | 494.9 | 494.9 | 494.55 | 16 |
| May 13, 2026 | 491.6 | 491.55 | 491.55 | 491.6 | 488 | 135 |
| May 12, 2026 | 489.65 | 487.63 | 487.63 | 489.75 | 487.3 | 145 |
| May 11, 2026 | 493.9 | 494.93 | 494.93 | 494.93 | 493.9 | 8 |
| May 08, 2026 | 492.5 | 493.18 | 493.18 | 493.18 | 492.5 | 14 |
| May 07, 2026 | 502.7 | 497.83 | 497.83 | 502.9 | 497.83 | 49 |
| May 06, 2026 | 501.2 | 501.5 | 501.5 | 501.5 | 501.2 | 56 |
| May 05, 2026 | 483.9 | 488.5 | 488.5 | 488.5 | 483.9 | 67 |
| May 01, 2026 | 490.95 | 493.73 | 493.73 | 493.85 | 490.95 | 729 |
| April 30, 2026 | 484.1 | 489.85 | 489.85 | 489.85 | 484.1 | 134 |
| April 29, 2026 | 483.15 | 482.58 | 482.58 | 483.15 | 481.32 | 502 |
| April 27, 2026 | 489.15 | 488.93 | 488.93 | 489.15 | 488.93 | 22 |
| April 20, 2026 | 497.15 | 499.88 | 499.88 | 499.88 | 497.15 | 40 |
| April 16, 2026 | 498.4 | 495.3 | 495.3 | 498.4 | 495.3 | 278 |
| April 14, 2026 | 496.6 | 498.48 | 498.48 | 498.71 | 496.6 | 415 |
| April 10, 2026 | 491.6 | 491.75 | 491.75 | 491.75 | 491.6 | 16 |
| April 09, 2026 | 484.2 | 488.15 | 488.15 | 488.15 | 484.2 | 152 |
| April 07, 2026 | 476.05 | 463.38 | 463.38 | 476.05 | 463.38 | 333 |
| April 02, 2026 | 464.45 | 468.78 | 468.78 | 468.78 | 464.45 | 18 |
| April 01, 2026 | 471.8 | 472.8 | 472.8 | 472.8 | 469.35 | 408 |
| March 31, 2026 | 456.55 | 457.78 | 457.78 | 458.85 | 454.7 | 4,148 |
| March 30, 2026 | -1 | -1 | 452.28 | -1 | -1 | 0 |
| March 27, 2026 | -1 | -1 | 452.98 | -1 | -1 | 0 |
| March 26, 2026 | -1 | -1 | 455.65 | -1 | -1 | 0 |
| March 25, 2026 | -1 | -1 | 462.2 | -1 | -1 | 0 |
| March 24, 2026 | 456.8 | 456.85 | 456.85 | 456.85 | 454.9 | 50 |
| March 23, 2026 | 441.4 | 454.88 | 454.88 | 462.1 | 439.05 | 966 |
| March 20, 2026 | 463.5 | 450.15 | 450.15 | 463.5 | 450.15 | 95 |
| March 19, 2026 | 458.7 | 457.7 | 457.7 | 458.7 | 457.7 | 2,118 |
| March 18, 2026 | 469.25 | 469.25 | 469.25 | 469.25 | 469.25 | 0 |
| March 17, 2026 | 472.65 | 473 | 473 | 473 | 472.65 | 854 |
| March 16, 2026 | 462.75 | 468.2 | 468.2 | 470.6 | 462.75 | 230 |
| March 13, 2026 | 463.8 | 463.8 | 463.8 | 463.8 | 463.8 | 0 |
| March 12, 2026 | 468.95 | 468.95 | 468.95 | 468.95 | 468.95 | 0 |
| March 11, 2026 | 473.86 | 472.68 | 472.68 | 474.75 | 472.68 | 811 |
| March 10, 2026 | 479.33 | 479.33 | 479.33 | 479.33 | 479.33 | 0 |
| March 09, 2026 | 459.15 | 468.65 | 468.65 | 468.65 | 459 | 1,421 |
| March 06, 2026 | -1 | -1 | 471 | -1 | -1 | 0 |
| March 05, 2026 | -1 | -1 | 474.2 | -1 | -1 | 0 |
| March 04, 2026 | -1 | -1 | 483.9 | -1 | -1 | 0 |
| March 03, 2026 | 475.15 | 475 | 475 | 475.15 | 475 | 160 |
| March 02, 2026 | 495.25 | 494.28 | 494.28 | 495.9 | 493.9 | 107 |
| February 27, 2026 | 508.4 | 508.5 | 508.5 | 508.6 | 508.4 | 5 |
| February 26, 2026 | 506.8 | 506.8 | 506.8 | 506.8 | 506.8 | 0 |
| February 25, 2026 | 507.25 | 507.25 | 507.25 | 507.25 | 507.25 | 0 |
| February 24, 2026 | 503.26 | 503.75 | 503.75 | 503.75 | 503.26 | 995 |
| February 23, 2026 | 502.65 | 502.65 | 502.65 | 502.65 | 502.65 | 0 |
| February 20, 2026 | 499.85 | 504 | 504 | 504 | 499.85 | 281 |
| February 19, 2026 | 498.9 | 499.05 | 499.05 | 499.05 | 498.9 | 12 |
| February 18, 2026 | 503.5 | 503.5 | 503.5 | 503.5 | 503.5 | 0 |
| February 17, 2026 | 498.08 | 498.08 | 498.08 | 498.08 | 498.08 | 0 |
