Invesco MSCI Europe UCITS ETF (SMEU.L) LSE
463.80
-15.525(-3.24%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
463.80
-15.525(-3.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2026 | 459.15 | 468.65 | 468.65 | 468.65 | 459 | 1,421 |
| 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 | 0 | 504 | 499.85 | 281 |
| February 19, 2026 | 498.9 | 499.05 | 0 | 499.05 | 498.9 | 12 |
| February 18, 2026 | 503.5 | 503.5 | 0 | 503.5 | 503.5 | 0 |
| February 17, 2026 | 498.08 | 498.08 | 0 | 498.08 | 498.08 | 0 |
| February 16, 2026 | 497 | 496.85 | 0 | 497 | 496.85 | 945 |
| February 13, 2026 | 494.15 | 496.38 | 0 | 496.38 | 494.15 | 432 |
| February 12, 2026 | 495.98 | 495.98 | 0 | 495.98 | 495.98 | 0 |
| February 11, 2026 | 499.63 | 499.63 | 0 | 499.63 | 499.63 | 0 |
| February 10, 2026 | 501.3 | 500.25 | 0 | 501.3 | 500.25 | 8 |
| February 09, 2026 | 495.45 | 499.85 | 0 | 499.85 | 495.45 | 43 |
| February 06, 2026 | 492.98 | 492.98 | 0 | 492.98 | 492.98 | 0 |
| February 05, 2026 | 487.43 | 487.43 | 0 | 487.43 | 487.43 | 0 |
| February 04, 2026 | 494.3 | 493.73 | 0 | 496.2 | 493.73 | 139 |
| February 03, 2026 | 491.4 | 493.5 | 0 | 493.5 | 491.4 | 1,134 |
| February 02, 2026 | 489.2 | 493.65 | 0 | 493.65 | 488.6 | 282 |
| January 30, 2026 | 490.58 | 490.58 | 0 | 490.58 | 490.58 | 0 |
| January 29, 2026 | 489.8 | 489.8 | 0 | 489.8 | 489.8 | 0 |
| January 28, 2026 | 497.65 | 491.15 | 0 | 497.65 | 491.15 | 12 |
| January 27, 2026 | 494.23 | 496.63 | 0 | 496.63 | 494.23 | 122 |
| January 26, 2026 | 490.25 | 490.25 | 0 | 490.25 | 490.25 | 0 |
| January 23, 2026 | 483.75 | 483.75 | 0 | 483.75 | 483.75 | 0 |
| January 22, 2026 | 482.05 | 483.98 | 0 | 483.98 | 482.05 | 524 |
| January 21, 2026 | 476.27 | 477.35 | 0 | 477.35 | 476.27 | 1,044 |
| January 20, 2026 | 476.7 | 478.98 | 0 | 478.98 | 476.4 | 3,780 |
| January 19, 2026 | 478.58 | 478.58 | 0 | 478.58 | 478.58 | 0 |
| January 16, 2026 | 483.28 | 482.23 | 0 | 483.28 | 482.23 | 20 |
| January 15, 2026 | 482.62 | 483.43 | 0 | 483.43 | 482.62 | 952 |
| January 14, 2026 | 482.83 | 482.83 | 0 | 482.83 | 482.83 | 0 |
| January 13, 2026 | 483 | 481.1 | 0 | 483 | 481.1 | 15 |
| January 12, 2026 | 482.93 | 482.93 | 0 | 482.93 | 482.93 | 0 |
| January 09, 2026 | 480.03 | 480.03 | 0 | 480.03 | 480.03 | 0 |
| January 08, 2026 | 476.43 | 476.43 | 0 | 476.43 | 476.43 | 0 |
| January 07, 2026 | 479.45 | 478.65 | 0 | 479.45 | 478.65 | 1,086 |
| January 06, 2026 | 478.55 | 479.4 | 0 | 479.4 | 478.55 | 14 |
| January 05, 2026 | 474.85 | 478.13 | 0 | 478.13 | 474.5 | 58 |
| January 02, 2026 | 471.33 | 471.33 | 0 | 471.33 | 471.33 | 0 |
| December 31, 2025 | 470.08 | 470.08 | 0 | 470.08 | 470.08 | 0 |
| December 30, 2025 | 472.83 | 472.83 | 0 | 472.83 | 472.83 | 0 |
| December 29, 2025 | 469.4 | 469.28 | 0 | 469.4 | 469.28 | 4 |
| December 24, 2025 | 470.95 | 470.2 | 0 | 470.95 | 470.2 | 424 |
| December 23, 2025 | 469.35 | 469.48 | 0 | 469.48 | 469.35 | 18 |
| December 22, 2025 | 466.43 | 466.43 | 0 | 466.43 | 466.43 | 0 |
| December 19, 2025 | 463.8 | 466.83 | 0 | 466.83 | 463.8 | 4 |
| December 18, 2025 | 465.2 | 465.2 | 0 | 465.2 | 465.2 | 0 |
| December 17, 2025 | 463.23 | 463.23 | 0 | 463.23 | 463.23 | 0 |
| December 16, 2025 | 462.75 | 462.78 | 0 | 462.78 | 462.75 | 360 |
| December 15, 2025 | 464.65 | 464.65 | 0 | 464.65 | 464.65 | 0 |
| December 12, 2025 | 464.85 | 460.4 | 0 | 464.85 | 460.4 | 55 |
| December 11, 2025 | 457.8 | 462.65 | 0 | 462.65 | 457.7 | 24 |
| December 10, 2025 | 456 | 456.4 | 0 | 456.4 | 456 | 266 |