Invesco MSCI Europe UCITS ETF (SMSEUR)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 341.2 | 0 | 0.00 | 341.2 | 341.2 | 341.2 | 0 |
| 1734368100 | 341.2 | 7.65 | 2.29 | 340.5 | 341.2 | 340.5 | 23 |
| 1734108900 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1734022500 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1733936100 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1733849700 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1733763300 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1733504100 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1733417700 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1733331300 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1733244900 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1733158500 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1732899300 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1732812900 | 333.55 | 0 | 0.00 | 333.55 | 333.55 | 333.55 | 0 |
| 1732726500 | 333.55 | -3.75 | -1.11 | 333.55 | 333.55 | 333.55 | 285 |
| 1732640100 | 337.3 | 0 | 0.00 | 337.3 | 337.3 | 337.3 | 0 |
| 1732553700 | 337.3 | 3.25 | 0.97 | 337.3 | 337.3 | 337.3 | 31 |
| 1732294500 | 334.05 | 5.5 | 1.67 | 334.05 | 334.05 | 334.05 | 31 |
| 1732208100 | 328.55 | 0 | 0.00 | 328.55 | 328.55 | 328.55 | 0 |
| 1732121700 | 328.55 | 0 | 0.00 | 328.55 | 328.55 | 328.55 | 0 |
| 1732035300 | 328.55 | -3.45 | -1.04 | 333.05 | 333.05 | 328.55 | 285 |
| 1731948900 | 332 | -1.55 | -0.46 | 332 | 332 | 332 | 8 |
| 1731689700 | 333.55 | 1.85 | 0.56 | 333.55 | 333.55 | 333.55 | 7 |
| 1731603300 | 331.7 | -6.55 | -1.94 | 331.6 | 331.7 | 331.45 | 250 |
| 1731516900 | 338.25 | 0 | 0.00 | 338.25 | 338.25 | 338.25 | 0 |
| 1731430500 | 338.25 | 0 | 0.00 | 338.25 | 338.25 | 338.25 | 0 |
| 1731344100 | 338.25 | 3.65 | 1.09 | 338.25 | 338.25 | 338.25 | 150 |
| 1731084900 | 334.6 | -2.35 | -0.70 | 334.6 | 334.6 | 334.6 | 10 |
| 1730998500 | 336.95 | -0.15 | -0.04 | 336.95 | 336.95 | 336.95 | 279 |
| 1730912100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1730825700 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1730739300 | 337.1 | -0.4 | -0.12 | 337.1 | 337.1 | 337.1 | 10 |
| 1730480100 | 337.5 | 3.85 | 1.15 | 337.5 | 337.5 | 337.5 | 29 |
| 1730393700 | 333.64999 | -10.35 | -3.01 | 333.64999 | 333.64999 | 333.64999 | 57 |
| 1730307300 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1730220900 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1730134500 | 344 | -1.65 | -0.48 | 344 | 344 | 344 | 56 |
| 1729871700 | 345.65 | 0 | 0.00 | 345.65 | 345.65 | 345.65 | 0 |
| 1729785300 | 345.65 | 0 | 0.00 | 345.65 | 345.65 | 345.65 | 0 |
| 1729698900 | 345.65 | 0 | 0.00 | 345.65 | 345.65 | 345.65 | 0 |
| 1729612500 | 345.65 | 0 | 0.00 | 345.65 | 345.65 | 345.65 | 0 |
| 1729526100 | 345.65 | 0 | 0.00 | 345.65 | 345.65 | 345.65 | 0 |
| 1729266900 | 345.65 | -0.55 | -0.16 | 345.65 | 345.65 | 345.65 | 145 |
| 1729180500 | 346.2 | -0.05 | -0.01 | 346.2 | 346.2 | 346.2 | 9 |
| 1729094100 | 346.25 | 0 | 0.00 | 346.25 | 346.25 | 346.25 | 0 |
| 1729007700 | 346.25 | 1.95 | 0.57 | 346.25 | 346.25 | 346.25 | 2 |
| 1728921300 | 344.3 | 0 | 0.00 | 344.3 | 344.3 | 344.3 | 0 |
| 1728662100 | 344.3 | 0 | 0.00 | 344.3 | 344.3 | 344.3 | 0 |
| 1728575700 | 344.3 | 0 | 0.00 | 344.3 | 344.3 | 344.3 | 0 |
| 1728489300 | 344.3 | 0 | 0.00 | 344.3 | 344.3 | 344.3 | 0 |
| 1728402900 | 344.3 | 0 | 0.00 | 344.3 | 344.3 | 344.3 | 0 |
| 1728316500 | 344.3 | 0 | 0.00 | 344.3 | 344.3 | 344.3 | 0 |
| 1728057300 | 344.3 | 0 | 0.00 | 344.3 | 344.3 | 344.3 | 0 |
| 1727970900 | 344.3 | 0 | 0.00 | 344.3 | 344.3 | 344.3 | 0 |
| 1727884500 | 344.3 | 1.05 | 0.31 | 344.3 | 344.3 | 344.3 | 295 |
| 1727798100 | 343.25 | -4.6 | -1.32 | 343.2 | 343.25 | 343.2 | 144 |
| 1727711700 | 347.85 | 0 | 0.00 | 347.85 | 347.85 | 347.85 | 0 |
| 1727452500 | 347.85 | 7.95 | 2.34 | 347.5 | 347.85 | 347.5 | 161 |
| 1727366100 | 339.9 | 0 | 0.00 | 339.9 | 339.9 | 339.9 | 0 |
| 1727279700 | 339.9 | 0 | 0.00 | 339.9 | 339.9 | 339.9 | 0 |
| 1727193300 | 339.9 | 0 | 0.00 | 339.9 | 339.9 | 339.9 | 0 |
| 1727106900 | 339.9 | 1.25 | 0.37 | 339.45 | 339.9 | 339.45 | 122 |
| 1726847700 | 338.65 | -0.95 | -0.28 | 338.65 | 338.65 | 338.65 | 405 |
| 1726761300 | 339.6 | 0 | 0.00 | 339.6 | 339.6 | 339.6 | 0 |
| 1726674900 | 339.6 | -1.95 | -0.57 | 339.6 | 339.6 | 339.6 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
