Invesco MSCI Europe UCITS ETF (LON:SMEU)
London · Delayed Price · Currency is GBP · Price in USD 510.70
+0.95 (0.19%)
Sep 23, 2026, 8:00 AM GMT
LON:SMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 510.70 | 510.70 | 510.60 | 510.70 | - | 0.19% | 1,148 |
| Sep 22, 2026 | 511.10 | 511.50 | 510.00 | 509.75 | 509.75 | 0.11% | 103 |
| Sep 21, 2026 | 509.20 | 509.20 | 509.20 | 509.20 | 509.20 | 0.97% | - |
| Sep 18, 2026 | 508.40 | 508.40 | 508.40 | 504.30 | 504.30 | -1.72% | 14 |
| Sep 17, 2026 | 508.40 | 508.40 | 508.40 | 513.10 | 513.10 | 0.34% | 16 |
| Sep 16, 2026 | 511.35 | 511.35 | 511.35 | 511.35 | 511.35 | 0.82% | - |
| Sep 15, 2026 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | -0.30% | 81 |
| Sep 14, 2026 | 508.75 | 508.75 | 508.75 | 508.75 | 508.75 | -0.95% | - |
| Sep 11, 2026 | 513.00 | 513.30 | 512.50 | 513.65 | 513.65 | 0.22% | 216 |
| Sep 10, 2026 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | -0.57% | - |
| Sep 9, 2026 | 515.40 | 515.40 | 515.40 | 515.45 | 515.45 | -1.48% | 7 |
| Sep 8, 2026 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | -0.08% | - |
| Sep 7, 2026 | 523.40 | 523.40 | 523.40 | 523.60 | 523.60 | 0.05% | 134 |
| Sep 4, 2026 | 523.35 | 523.35 | 523.35 | 523.35 | 523.35 | 0.03% | - |
| Sep 3, 2026 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | 0.52% | - |
| Sep 2, 2026 | 518.75 | 518.75 | 518.75 | 520.50 | 520.50 | 0.08% | 38 |
| Sep 1, 2026 | 520.10 | 520.10 | 519.04 | 520.10 | 520.10 | -1.28% | 269 |
| Aug 28, 2026 | 526.33 | 526.33 | 526.33 | 526.85 | 526.85 | 0.19% | 114 |
| Aug 27, 2026 | 525.85 | 525.85 | 525.85 | 525.85 | 525.85 | -0.80% | - |
| Aug 26, 2026 | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | -0.15% | - |
| Aug 25, 2026 | 530.90 | 530.90 | 530.90 | 530.90 | 530.90 | -0.07% | - |
| Aug 24, 2026 | 528.40 | 528.40 | 528.40 | 531.25 | 531.25 | 0.41% | 207 |
| Aug 21, 2026 | 529.10 | 529.10 | 529.10 | 529.10 | 529.10 | 0.37% | - |
| Aug 20, 2026 | 526.60 | 526.60 | 526.60 | 527.15 | 527.15 | 0.09% | 3 |
| Aug 19, 2026 | 526.65 | 526.65 | 526.65 | 526.65 | 526.65 | 0.61% | - |
| Aug 18, 2026 | 523.45 | 523.45 | 523.45 | 523.45 | 523.45 | -0.77% | - |
| Aug 17, 2026 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | 0.08% | - |
| Aug 14, 2026 | 527.10 | 527.10 | 527.10 | 527.10 | 527.10 | 0.11% | - |
| Aug 13, 2026 | 527.20 | 527.20 | 527.20 | 526.50 | 526.50 | - | 370 |
| Aug 12, 2026 | 527.10 | 527.10 | 527.10 | 526.50 | 526.50 | -0.21% | 3 |
| Aug 11, 2026 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | -0.08% | - |
| Aug 10, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -0.02% | - |
| Aug 7, 2026 | 528.10 | 528.10 | 528.10 | 528.10 | 528.10 | 0.59% | - |
| Aug 6, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.02% | - |
| Aug 5, 2026 | 524.85 | 524.85 | 524.85 | 524.90 | 524.90 | 0.25% | 57 |
| Aug 4, 2026 | 522.50 | 522.50 | 520.60 | 523.60 | 523.60 | 0.90% | 7 |
| Aug 3, 2026 | 518.95 | 518.95 | 518.95 | 518.95 | 518.95 | 0.44% | - |
| Jul 31, 2026 | 522.70 | 522.70 | 517.33 | 516.70 | 516.70 | -1.24% | 553 |
| Jul 30, 2026 | 518.60 | 523.20 | 518.60 | 523.20 | 523.20 | 3.15% | 9 |
| Jul 29, 2026 | 507.30 | 507.30 | 507.30 | 507.20 | 507.20 | -0.61% | 4 |
| Jul 28, 2026 | 507.10 | 507.10 | 507.10 | 510.30 | 510.30 | 0.44% | 426 |
| Jul 27, 2026 | 512.10 | 512.10 | 507.90 | 508.05 | 508.05 | 0.06% | 214 |
| Jul 24, 2026 | 506.20 | 506.20 | 506.20 | 507.75 | 507.75 | 0.98% | 5 |
| Jul 23, 2026 | 502.90 | 503.10 | 502.80 | 502.80 | 502.80 | -1.57% | 25 |
| Jul 22, 2026 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | 0.68% | - |
| Jul 21, 2026 | 507.00 | 507.00 | 506.70 | 507.35 | 507.35 | 0.45% | 62 |
| Jul 20, 2026 | 505.10 | 505.10 | 505.10 | 505.10 | 505.10 | -0.42% | - |
| Jul 17, 2026 | 507.25 | 507.25 | 507.25 | 507.25 | 507.25 | -0.22% | - |
| Jul 16, 2026 | 508.35 | 508.35 | 508.35 | 508.35 | 508.35 | -0.03% | - |
| Jul 15, 2026 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 0.43% | - |