Inv Msci Europe (MXEU)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 28712.5 | 227.5 | 0.80 | 28715 | 28725 | 28700 | 597 |
| 1722357000 | 28485 | 132.5 | 0.47 | 28445 | 28890 | 28347.5 | 3 |
| 1722270600 | 28352.5 | -135 | -0.47 | 28315 | 28352.5 | 28315 | 5 |
| 1722011400 | 28487.5 | 275 | 0.97 | 28487.5 | 28487.5 | 28487.5 | 0 |
| 1721925000 | 28212.5 | -85 | -0.30 | 28230 | 28230 | 28202.5 | 300 |
| 1721838600 | 28297.5 | -187.5 | -0.66 | 28280 | 28417.5 | 28230 | 2 |
| 1721752200 | 28485 | -45 | -0.16 | 28525 | 28702.5 | 28420 | 2 |
| 1721665800 | 28530 | 300 | 1.06 | 28490 | 28637.5 | 28465 | 3 |
| 1721406600 | 28230 | -180 | -0.63 | 28230 | 28230 | 28230 | 0 |
| 1721320200 | 28410 | -72.5 | -0.25 | 28410 | 28410 | 28410 | 0 |
| 1721233800 | 28482.5 | -112.5 | -0.39 | 28450 | 28490 | 28450 | 1 |
| 1721147400 | 28595 | -87.5 | -0.31 | 28585 | 28607.5 | 28585 | 2 |
| 1721061000 | 28682.5 | -295 | -1.02 | 28682.5 | 28682.5 | 28682.5 | 1 |
| 1720801800 | 28977.5 | 212.5 | 0.74 | 28977.5 | 28977.5 | 28977.5 | 0 |
| 1720715400 | 28765 | 105 | 0.37 | 28770 | 28775 | 28750 | 441 |
| 1720629000 | 28660 | 200 | 0.70 | 28660 | 28660 | 28660 | 0 |
| 1720542600 | 28460 | -260 | -0.91 | 28440 | 28460 | 28440 | 1 |
| 1720456200 | 28720 | -22.5 | -0.08 | 28720 | 28720 | 28720 | 0 |
| 1720197000 | 28742.5 | -132.5 | -0.46 | 28745 | 28775 | 28735 | 104 |
| 1720110600 | 28875 | 200 | 0.70 | 28875 | 28875 | 28875 | 0 |
| 1720024200 | 28675 | 182.5 | 0.64 | 28660 | 29065 | 28217.5 | 296 |
| 1719937800 | 28492.5 | -212.5 | -0.74 | 28492.5 | 28492.5 | 28492.5 | 0 |
| 1719851400 | 28705 | 150 | 0.53 | 28705 | 28705 | 28705 | 0 |
| 1719592200 | 28555 | -17.5 | -0.06 | 28520 | 28560 | 28520 | 6 |
| 1719505800 | 28572.5 | -130 | -0.45 | 28572.5 | 28572.5 | 28572.5 | 0 |
| 1719419400 | 28702.5 | -82.5 | -0.29 | 28702.5 | 28702.5 | 28702.5 | 0 |
| 1719333000 | 28785 | -125 | -0.43 | 28785 | 28822.5 | 28680 | 1 |
| 1719246600 | 28910 | 220 | 0.77 | 28755 | 28965 | 28735 | 2 |
| 1718987400 | 28690 | -195 | -0.68 | 28690 | 28690 | 28690 | 0 |
| 1718901000 | 28885 | 330 | 1.16 | 28885 | 28885 | 28885 | 0 |
| 1718814600 | 28555 | -120 | -0.42 | 28605 | 28640 | 28530 | 1050 |
| 1718728200 | 28675 | 217.5 | 0.76 | 28675 | 28675 | 28675 | 0 |
| 1718641800 | 28457.5 | 57.5 | 0.20 | 28457.5 | 28457.5 | 28457.5 | 1 |
| 1718382600 | 28400 | -245 | -0.86 | 28370 | 28410 | 28370 | 32 |
| 1718296200 | 28645 | -432.5 | -1.49 | 28645 | 28645 | 28645 | 0 |
| 1718209800 | 29077.5 | 362.5 | 1.26 | 29077.5 | 29077.5 | 29077.5 | 0 |
| 1718123400 | 28715 | -275 | -0.95 | 28705 | 28770 | 28600 | 271 |
| 1718037000 | 28990 | -290 | -0.99 | 28950 | 28995 | 28950 | 1 |
| 1717777800 | 29280 | -120 | -0.41 | 29280 | 29755 | 28815 | 334 |
| 1717691400 | 29400 | 182.5 | 0.62 | 29405 | 29757.5 | 29277.5 | 22 |
| 1717605000 | 29217.5 | 287.5 | 0.99 | 29220 | 29237.5 | 29212.5 | 3 |
| 1717518600 | 28930 | -140 | -0.48 | 28930 | 28930 | 28930 | 0 |
| 1717432200 | 29070 | 80 | 0.28 | 29070 | 29070 | 29070 | 9 |
| 1717173000 | 28990 | 125 | 0.43 | 28990 | 28990 | 28990 | 11 |
| 1717086600 | 28865 | 192.5 | 0.67 | 28865 | 28865 | 28865 | 0 |
| 1717000200 | 28672.5 | -310 | -1.07 | 28672.5 | 28672.5 | 28672.5 | 0 |
| 1716913800 | 28982.5 | -95 | -0.33 | 28982.5 | 28982.5 | 28982.5 | 0 |
| 1716568200 | 29077.5 | -52.5 | -0.18 | 29077.5 | 29077.5 | 29077.5 | 1 |
| 1716481800 | 29130 | 35 | 0.12 | 29130 | 29130 | 29130 | 1 |
| 1716395400 | 29095 | -165 | -0.56 | 29105 | 29155 | 29035 | 4 |
| 1716309000 | 29260 | -120 | -0.41 | 29260 | 29260 | 29260 | 1 |
| 1716222600 | 29380 | 80 | 0.27 | 29425 | 29425 | 29315 | 2 |
| 1715963400 | 29300 | -87.5 | -0.30 | 29300 | 29300 | 29300 | 0 |
| 1715877000 | 29387.5 | -70 | -0.24 | 29387.5 | 29387.5 | 29387.5 | 0 |
| 1715790600 | 29457.5 | 112.5 | 0.38 | 29457.5 | 29457.5 | 29457.5 | 0 |
| 1715704200 | 29345 | 67.5 | 0.23 | 29345 | 29345 | 29345 | 0 |
| 1715617800 | 29277.5 | -50 | -0.17 | 29277.5 | 29277.5 | 29277.5 | 0 |
| 1715358600 | 29327.5 | 202.5 | 0.70 | 29327.5 | 29327.5 | 29327.5 | 1 |
| 1715272200 | 29125 | 165 | 0.57 | 29125 | 29125 | 29125 | 1 |
| 1715185800 | 28960 | 135 | 0.47 | 28960 | 28960 | 28960 | 0 |
| 1715099400 | 28825 | 525 | 1.86 | 28825 | 28825 | 28825 | 0 |
| 1714753800 | 28300 | 187.5 | 0.67 | 28300 | 28300 | 28300 | 0 |
| 1714667400 | 28112.5 | 157.5 | 0.56 | 28112.5 | 28112.5 | 28112.5 | 0 |
| 1714581000 | 27955 | -132.5 | -0.47 | 27955 | 27955 | 27955 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
