Invesco MSCI Europe Universal Screened UCITS ETF (LON:EEUR)
London · Delayed Price · Currency is GBP · Price in USD 94.03
-0.62 (-0.66%)
Sep 23, 2026, 2:28 PM GMT
LON:EEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | - | -0.59% | 2,224 |
| Sep 22, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | -0.07% | - |
| Sep 21, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 1.35% | - |
| Sep 18, 2026 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | -1.28% | - |
| Sep 17, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.39% | - |
| Sep 16, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.53% | - |
| Sep 15, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -0.42% | - |
| Sep 14, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -1.04% | - |
| Sep 11, 2026 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | 0.24% | - |
| Sep 10, 2026 | 94.75 | 94.75 | 94.75 | 94.91 | 94.91 | -0.54% | 1,099 |
| Sep 9, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | -1.49% | - |
| Sep 8, 2026 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | -0.15% | - |
| Sep 7, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 0.08% | - |
| Sep 4, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 0.11% | - |
| Sep 3, 2026 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 0.89% | - |
| Sep 2, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -0.16% | - |
| Sep 1, 2026 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | -1.32% | - |
| Aug 28, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | 0.28% | - |
| Aug 27, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -0.79% | - |
| Aug 26, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | -0.24% | - |
| Aug 25, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 0.30% | - |
| Aug 24, 2026 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | 0.11% | - |
| Aug 21, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 0.47% | - |
| Aug 20, 2026 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | 0.12% | - |
| Aug 19, 2026 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | 0.63% | - |
| Aug 18, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -0.85% | - |
| Aug 17, 2026 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | -0.06% | - |
| Aug 14, 2026 | 97.63 | 97.63 | 97.63 | 97.46 | 97.46 | 0.17% | 1,080 |
| Aug 13, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.12% | - |
| Aug 12, 2026 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | -0.18% | - |
| Aug 11, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | -0.05% | - |
| Aug 10, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.09% | - |
| Aug 7, 2026 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | 0.65% | - |
| Aug 6, 2026 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | 0.06% | - |
| Aug 5, 2026 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.21% | - |
| Aug 4, 2026 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | 0.91% | - |
| Aug 3, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 0.49% | - |
| Jul 31, 2026 | 94.92 | 94.92 | 94.92 | 95.26 | 95.26 | -0.20% | 1,098 |
| Jul 30, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 2.06% | - |
| Jul 29, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -0.71% | - |
| Jul 28, 2026 | 93.78 | 93.78 | 93.78 | 94.20 | 94.20 | 0.40% | 1,122 |
| Jul 27, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | 0.05% | - |
| Jul 24, 2026 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 1.08% | - |
| Jul 23, 2026 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | -1.76% | - |
| Jul 22, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 0.58% | - |
| Jul 21, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0.55% | - |
| Jul 20, 2026 | 93.82 | 93.82 | 93.82 | 93.38 | 93.38 | -0.45% | 280 |
| Jul 17, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.37% | - |
| Jul 16, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -0.01% | - |
| Jul 15, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -0.02% | - |