Invesco MSCI Europe UCITS ETF (SMSEUR)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743609300 | 356.6 | 0 | 0.00 | 356.6 | 356.6 | 356.6 | 0 |
| 1743522900 | 356.6 | 0 | 0.00 | 356.6 | 356.6 | 356.6 | 0 |
| 1743436500 | 356.6 | -11.3 | -3.07 | 356.6 | 356.6 | 356.6 | 100 |
| 1743180900 | 367.9 | 0 | 0.00 | 367.9 | 367.9 | 367.9 | 0 |
| 1743094500 | 367.9 | 0 | 0.00 | 367.9 | 367.9 | 367.9 | 0 |
| 1743008100 | 367.9 | 3.05 | 0.84 | 367.9 | 367.9 | 367.9 | 4 |
| 1742921700 | 364.85 | 0 | 0.00 | 364.85 | 364.85 | 364.85 | 0 |
| 1742835300 | 364.85 | 0 | 0.00 | 364.85 | 364.85 | 364.85 | 0 |
| 1742576100 | 364.85 | -3.1 | -0.84 | 364.85 | 364.85 | 364.85 | 32 |
| 1742489700 | 367.95 | 0 | 0.00 | 367.95 | 367.95 | 367.95 | 0 |
| 1742403300 | 367.95 | 0.65 | 0.18 | 367.95 | 367.95 | 367.95 | 8 |
| 1742316900 | 367.3 | 1.85 | 0.51 | 367.3 | 367.3 | 367.3 | 7 |
| 1742230500 | 365.45 | 8.25 | 2.31 | 365.45 | 365.45 | 365.45 | 7 |
| 1741971300 | 357.2 | 0 | 0.00 | 357.2 | 357.2 | 357.2 | 0 |
| 1741884900 | 357.2 | 0 | 0.00 | 357.2 | 357.2 | 357.2 | 0 |
| 1741798500 | 357.2 | -9.7 | -2.64 | 357.2 | 357.2 | 357.2 | 117 |
| 1741712100 | 366.9 | 0 | 0.00 | 366.9 | 366.9 | 366.9 | 0 |
| 1741625700 | 366.9 | 0 | 0.00 | 366.9 | 366.9 | 366.9 | 0 |
| 1741366500 | 366.9 | 0 | 0.00 | 366.9 | 366.9 | 366.9 | 0 |
| 1741280100 | 366.9 | -2.85 | -0.77 | 370.6 | 370.6 | 366.9 | 22 |
| 1741193700 | 369.75 | 1.6 | 0.43 | 369.75 | 369.75 | 369.75 | 27 |
| 1741107300 | 368.15 | 0 | 0.00 | 368.15 | 368.15 | 368.15 | 0 |
| 1741020900 | 368.15 | 0 | 0.00 | 368.15 | 368.15 | 368.15 | 0 |
| 1740761700 | 368.15 | -1.4 | -0.38 | 368.15 | 368.15 | 368.15 | 1 |
| 1740675300 | 369.55 | -2.3 | -0.62 | 369.55 | 369.55 | 369.55 | 5 |
| 1740588900 | 371.85 | 5.6 | 1.53 | 371.85 | 371.85 | 371.85 | 65 |
| 1740502500 | 366.25 | 0 | 0.00 | 366.25 | 366.25 | 366.25 | 0 |
| 1740416100 | 366.25 | 0 | 0.00 | 366.25 | 366.25 | 366.25 | 0 |
| 1740156900 | 366.25 | -3.9 | -1.05 | 366.25 | 366.25 | 366.25 | 260 |
| 1740070500 | 370.15 | 0 | 0.00 | 370.15 | 370.15 | 370.15 | 0 |
| 1739984100 | 370.15 | 0 | 0.00 | 370.15 | 370.15 | 370.15 | 0 |
| 1739897700 | 370.15 | 1.9 | 0.52 | 368.9 | 370.15 | 368.9 | 11 |
| 1739811300 | 368.25 | 1.95 | 0.53 | 367.6 | 368.25 | 367.6 | 139 |
| 1739552100 | 366.3 | 1.3 | 0.36 | 366.3 | 366.3 | 366.3 | 22 |
| 1739465700 | 365 | 1.6 | 0.44 | 364.3 | 365 | 364.3 | 296 |
| 1739379300 | 363.4 | 0.95 | 0.26 | 362.35 | 363.4 | 362.35 | 26 |
| 1739292900 | 362.45 | 6.65 | 1.87 | 362.45 | 362.45 | 362.45 | 56 |
| 1739206500 | 355.8 | 0 | 0.00 | 355.8 | 355.8 | 355.8 | 0 |
| 1738947300 | 355.8 | 0 | 0.00 | 355.8 | 355.8 | 355.8 | 0 |
| 1738860900 | 355.8 | 0 | 0.00 | 355.8 | 355.8 | 355.8 | 0 |
| 1738774500 | 355.8 | 0.55 | 0.15 | 355.8 | 355.8 | 355.8 | 20 |
| 1738688100 | 355.25 | 1.95 | 0.55 | 355.25 | 355.25 | 355.25 | 25 |
| 1738601700 | 353.3 | -1.1 | -0.31 | 353.3 | 353.3 | 353.3 | 6 |
| 1738342500 | 354.4 | 0 | 0.00 | 354.4 | 354.4 | 354.4 | 0 |
| 1738256100 | 354.4 | 0 | 0.00 | 354.4 | 354.4 | 354.4 | 0 |
| 1738169700 | 354.4 | 5 | 1.43 | 353.7 | 354.4 | 353.7 | 14 |
| 1738083300 | 349.4 | 0 | 0.00 | 349.4 | 349.4 | 349.4 | 0 |
| 1737996900 | 349.4 | 0 | 0.00 | 349.4 | 349.4 | 349.4 | 0 |
| 1737737700 | 349.4 | 0 | 0.00 | 349.4 | 349.4 | 349.4 | 0 |
| 1737651300 | 349.4 | 3.65 | 1.06 | 349.4 | 349.4 | 349.4 | 10 |
| 1737564900 | 345.75 | 0 | 0.00 | 345.75 | 345.75 | 345.75 | 0 |
| 1737478500 | 345.75 | 0 | 0.00 | 345.75 | 345.75 | 345.75 | 0 |
| 1737392100 | 345.75 | 3.1 | 0.90 | 346.05 | 346.05 | 345.75 | 290 |
| 1737132900 | 342.65 | 0 | 0.00 | 342.65 | 342.65 | 342.65 | 0 |
| 1737046500 | 342.65 | 4.4 | 1.30 | 342.65 | 342.65 | 342.65 | 285 |
| 1736960100 | 338.25 | -0.65 | -0.19 | 337.7 | 338.25 | 337.7 | 188 |
| 1736873700 | 338.9 | -2.5 | -0.73 | 338.9 | 338.9 | 338.9 | 15 |
| 1736787300 | 341.4 | 0 | 0.00 | 341.4 | 341.4 | 341.4 | 0 |
| 1736528100 | 341.4 | 1.95 | 0.57 | 341.4 | 341.4 | 341.4 | 3 |
| 1736441700 | 339.45 | 0 | 0.00 | 339.45 | 339.45 | 339.45 | 0 |
| 1736355300 | 339.45 | 1.75 | 0.52 | 339.45 | 339.45 | 339.45 | 11 |
| 1736268900 | 337.7 | 0 | 0.00 | 337.7 | 337.7 | 337.7 | 0 |
| 1736182500 | 337.7 | 0 | 0.00 | 337.7 | 337.7 | 337.7 | 0 |
| 1735923300 | 337.7 | 0 | 0.00 | 337.7 | 337.7 | 337.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
