Invesco MSCI Europe ESG Universal Screened UCITS ETF (EEUR.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 03:40PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 62.10 | 62.10 | 62.10 | 62.24 | 62.24 | 35 |
| 06 May 2024 | 61.47 | 61.47 | 61.47 | 61.44 | 61.44 | 1,721 |
| 03 May 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 02 May 2024 | 60.81 | 60.81 | 60.81 | 60.74 | 60.74 | 13 |
| 30 Apr 2024 | 61.21 | 61.21 | 61.21 | 60.80 | 60.80 | 48 |
| 29 Apr 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 26 Apr 2024 | 60.96 | 61.20 | 60.96 | 61.23 | 61.23 | 1,410 |
| 25 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.41 | 60.41 | 115 |
| 24 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 23 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 22 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 19 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 18 Apr 2024 | 59.71 | 59.82 | 59.71 | 59.91 | 59.91 | 1,660 |
| 17 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 16 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 15 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 12 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 11 Apr 2024 | 60.64 | 60.64 | 60.35 | 60.41 | 60.41 | 840 |
| 10 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 09 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 08 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 05 Apr 2024 | 60.51 | 60.55 | 60.51 | 60.63 | 60.63 | 3,375 |
| 04 Apr 2024 | 61.02 | 61.02 | 61.02 | 61.14 | 61.14 | 228 |
| 03 Apr 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 02 Apr 2024 | 61.53 | 61.54 | 61.53 | 60.88 | 60.88 | 106 |
| 28 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.53 | 61.53 | 1,712 |
| 27 Mar 2024 | 61.29 | 61.37 | 61.29 | 61.32 | 61.32 | 2,658 |
| 26 Mar 2024 | 61.21 | 61.21 | 61.21 | 61.34 | 61.34 | 1,718 |
| 25 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.17 | 61.17 | 5 |
| 22 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.19 | 61.19 | 20 |
| 21 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 20 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 19 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 18 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 15 Mar 2024 | 60.97 | 60.97 | 60.78 | 60.64 | 60.64 | 7,320 |
| 14 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 13 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 12 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 11 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 08 Mar 2024 | 60.62 | 60.62 | 60.62 | 60.52 | 60.52 | 130 |
| 07 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.62 | 60.62 | 825 |
| 06 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 05 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 04 Mar 2024 | 59.76 | 59.76 | 59.76 | 59.72 | 59.72 | 217 |
| 01 Mar 2024 | 59.47 | 59.75 | 59.47 | 59.70 | 59.70 | 52 |
| 29 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 28 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 27 Feb 2024 | 59.49 | 59.49 | 59.49 | 59.58 | 59.58 | 235 |
| 26 Feb 2024 | 59.55 | 59.60 | 59.53 | 59.45 | 59.45 | 4,197 |
| 23 Feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 22 Feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 21 Feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 20 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.93 | 58.93 | 363 |
| 19 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 1 |
| 16 Feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 15 Feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 14 Feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 13 Feb 2024 | 57.68 | 57.69 | 57.68 | 57.68 | 57.68 | 75 |
| 12 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 09 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 08 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 07 Feb 2024 | 58.08 | 58.08 | 58.08 | 58.11 | 58.11 | 103 |
| 06 Feb 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 05 Feb 2024 | 58.04 | 58.04 | 58.04 | 57.85 | 57.85 | 90 |
| 02 Feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 01 Feb 2024 | 57.82 | 57.98 | 57.82 | 57.73 | 57.73 | 58 |
| 31 Jan 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 30 Jan 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 29 Jan 2024 | 57.88 | 57.88 | 57.88 | 57.89 | 57.89 | 71 |
| 26 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 25 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 24 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 23 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 22 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 19 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 18 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 17 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 16 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 15 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 12 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 11 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 10 Jan 2024 | 56.69 | 56.70 | 56.69 | 56.71 | 56.71 | 1,925 |
| 09 Jan 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 08 Jan 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 05 Jan 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 04 Jan 2024 | 56.43 | 56.43 | 56.43 | 56.77 | 56.77 | 37 |
| 03 Jan 2024 | 56.42 | 56.42 | 56.42 | 56.30 | 56.30 | 1,860 |
| 02 Jan 2024 | 57.09 | 57.09 | 57.09 | 56.89 | 56.89 | 8 |
| 29 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 28 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 27 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 22 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 21 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 20 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 19 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 18 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 15 Dec 2023 | 56.85 | 56.95 | 56.85 | 56.76 | 56.76 | 11,500 |
| 14 Dec 2023 | 57.13 | 57.15 | 56.94 | 56.71 | 56.71 | 2,553 |
| 13 Dec 2023 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 12 Dec 2023 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.