Invesco Markets Invesco MSCI USA UCITS ETF Dist
(MXUD)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$80.10
|
$81.05
|
$79.88
|
$81.00
|
0
|
|
16/01/2025
|
$80.10
|
$81.30
|
$78.79
|
$79.90
|
0
|
|
15/01/2025
|
$80.10
|
$80.10
|
$79.91
|
$79.90
|
30
|
|
14/01/2025
|
$79.00
|
$79.00
|
$78.59
|
$78.71
|
2,920
|
|
13/01/2025
|
$78.87
|
$78.36
|
$77.66
|
$77.97
|
0
|
|
10/01/2025
|
$78.87
|
$78.87
|
$78.36
|
$78.36
|
1,312
|
|
09/01/2025
|
$80.59
|
$81.03
|
$77.74
|
$79.46
|
0
|
|
08/01/2025
|
$80.59
|
$80.15
|
$79.12
|
$79.46
|
0
|
|
07/01/2025
|
$80.59
|
$81.02
|
$79.69
|
$80.15
|
0
|
|
06/01/2025
|
$80.59
|
$81.02
|
$80.59
|
$81.01
|
200
|
|
03/01/2025
|
$78.99
|
$79.75
|
$78.89
|
$79.67
|
0
|
|
02/01/2025
|
$78.99
|
$80.46
|
$79.05
|
$79.36
|
0
|
|
01/01/2025
|
$78.99
|
$79.82
|
$79.26
|
$79.74
|
0
|
|
31/12/2024
|
$78.99
|
$79.82
|
$79.26
|
$79.74
|
0
|
|
30/12/2024
|
$78.99
|
$79.41
|
$78.99
|
$79.40
|
65
|
|
27/12/2024
|
$79.73
|
$81.05
|
$79.97
|
$80.30
|
0
|
|
26/12/2024
|
$79.73
|
$80.51
|
$79.79
|
$80.46
|
0
|
|
25/12/2024
|
$79.73
|
$80.51
|
$79.79
|
$80.46
|
0
|
|
24/12/2024
|
$79.73
|
$80.51
|
$79.79
|
$80.46
|
0
|
|
23/12/2024
|
$79.73
|
$79.79
|
$79.59
|
$79.79
|
2,500
|
|
20/12/2024
|
$78.70
|
$80.03
|
$78.70
|
$80.03
|
1,257
|
|
19/12/2024
|
$79.34
|
$79.64
|
$79.32
|
$79.53
|
130,949
|
|
18/12/2024
|
$81.42
|
$81.58
|
$81.42
|
$81.58
|
65
|
|
17/12/2024
|
$81.71
|
$81.79
|
$81.27
|
$81.46
|
0
|
|
16/12/2024
|
$81.71
|
$82.30
|
$81.15
|
$81.80
|
0
|
|
13/12/2024
|
$81.71
|
$81.71
|
$81.37
|
$81.37
|
39
|
|
12/12/2024
|
$81.81
|
$83.25
|
$81.27
|
$81.82
|
0
|
|
11/12/2024
|
$81.81
|
$82.24
|
$81.39
|
$82.15
|
0
|
|
10/12/2024
|
$81.81
|
$81.81
|
$81.77
|
$81.77
|
200
|
|
09/12/2024
|
$82.03
|
$82.03
|
$81.89
|
$81.96
|
5,001
|
|
06/12/2024
|
$82.38
|
$82.38
|
$82.30
|
$82.29
|
1,616
|
|
05/12/2024
|
$81.58
|
$82.51
|
$82.08
|
$82.26
|
0
|
|
04/12/2024
|
$81.58
|
$82.24
|
$81.60
|
$82.08
|
0
|
|
03/12/2024
|
$81.58
|
$81.60
|
$81.56
|
$81.60
|
5,904
|
|
02/12/2024
|
$81.52
|
$81.59
|
$81.52
|
$81.59
|
1,228
|
|
29/11/2024
|
$81.45
|
$81.46
|
$81.44
|
$81.46
|
330
|
|
28/11/2024
|
$81.15
|
$81.33
|
$80.96
|
$81.01
|
0
|
|
27/11/2024
|
$81.15
|
$81.15
|
$80.98
|
$81.01
|
520
|
|
26/11/2024
|
$80.41
|
$81.18
|
$81.12
|
$81.18
|
1,880
|
|
25/11/2024
|
$80.41
|
$81.63
|
$80.44
|
$80.94
|
0
|
|
22/11/2024
|
$80.41
|
$80.44
|
$80.41
|
$80.16
|
1,248
|
|
21/11/2024
|
$80.05
|
$80.22
|
$80.05
|
$80.16
|
1,603
|
|
20/11/2024
|
$79.39
|
$79.39
|
$79.18
|
$79.18
|
22
|
|
19/11/2024
|
$78.97
|
$80.15
|
$77.69
|
$79.55
|
0
|
|
18/11/2024
|
$78.97
|
$79.48
|
$78.97
|
$79.47
|
200
|
|
15/11/2024
|
$80.70
|
$80.56
|
$78.82
|
$80.56
|
0
|
|
14/11/2024
|
$80.70
|
$80.70
|
$80.54
|
$80.56
|
1,373
|
|
13/11/2024
|
$80.56
|
$80.84
|
$80.56
|
$80.83
|
68
|
|
12/11/2024
|
$80.85
|
$80.85
|
$80.64
|
$80.64
|
2,539
|
|
11/11/2024
|
$81.02
|
$81.02
|
$80.92
|
$80.92
|
1,240
|
|
08/11/2024
|
$80.64
|
$80.65
|
$80.64
|
$80.65
|
200
|
|
07/11/2024
|
$79.92
|
$80.23
|
$79.92
|
$80.23
|
200
|
|
06/11/2024
|
$79.40
|
$79.47
|
$79.01
|
$79.27
|
2,294
|
|
05/11/2024
|
$76.89
|
$77.58
|
$76.56
|
$77.44
|
0
|
|
04/11/2024
|
$76.89
|
$77.01
|
$76.89
|
$77.01
|
1,294
|
|
01/11/2024
|
$76.98
|
$77.25
|
$76.98
|
$77.25
|
73
|
|
31/10/2024
|
$77.52
|
$77.53
|
$76.85
|
$77.00
|
11,537
|
|
30/10/2024
|
$78.54
|
$78.54
|
$78.44
|
$78.47
|
2,696
|
|
29/10/2024
|
$78.24
|
$78.50
|
$77.80
|
$78.29
|
0
|
|
28/10/2024
|
$78.24
|
$78.30
|
$78.23
|
$78.29
|
4,025
|
|
25/10/2024
|
$78.39
|
$78.66
|
$78.39
|
$78.45
|
5,332
|
|
24/10/2024
|
$78.22
|
$78.22
|
$77.91
|
$77.94
|
7,898
|
|
23/10/2024
|
$78.28
|
$78.28
|
$77.94
|
$78.34
|
9,883
|
|
22/10/2024
|
$78.15
|
$78.34
|
$78.15
|
$78.34
|
5,116
|
|
21/10/2024
|
$78.63
|
$79.05
|
$78.16
|
$78.19
|
0
|
|
18/10/2024
|
$78.63
|
$78.66
|
$78.63
|
$78.65
|
3,756
|
|
17/10/2024
|
$78.75
|
$78.85
|
$78.53
|
$78.64
|
3,837
|
|
16/10/2024
|
$78.14
|
$78.18
|
$78.14
|
$78.18
|
1,276
|
|
15/10/2024
|
$77.99
|
$78.89
|
$78.26
|
$78.40
|
0
|
|
14/10/2024
|
$77.99
|
$79.33
|
$77.11
|
$78.49
|
0
|
|
11/10/2024
|
$77.58
|
$77.99
|
$77.58
|
$77.99
|
4,696
|
|
10/10/2024
|
$77.57
|
$77.63
|
$77.57
|
$77.58
|
504
|
|
09/10/2024
|
$77.18
|
$77.49
|
$77.17
|
$77.48
|
9,904
|
|
08/10/2024
|
$76.98
|
$77.24
|
$75.81
|
$76.97
|
0
|
|
07/10/2024
|
$76.98
|
$77.42
|
$76.49
|
$76.93
|
0
|
|
04/10/2024
|
$76.98
|
$76.98
|
$76.47
|
$76.53
|
473
|
|
03/10/2024
|
$76.34
|
$76.35
|
$76.32
|
$76.35
|
219
|
|
02/10/2024
|
$76.28
|
$76.62
|
$76.28
|
$76.62
|
144
|
|
01/10/2024
|
$77.07
|
$77.22
|
$76.40
|
$76.40
|
432
|
|
30/09/2024
|
$76.68
|
$76.88
|
$76.68
|
$76.88
|
72
|
|
27/09/2024
|
$76.87
|
$77.26
|
$76.75
|
$77.12
|
0
|
|
26/09/2024
|
$76.87
|
$78.06
|
$75.57
|
$76.87
|
0
|
|
25/09/2024
|
$76.87
|
$76.87
|
$76.80
|
$76.79
|
400
|
|
24/09/2024
|
$76.57
|
$77.37
|
$75.77
|
$76.67
|
0
|
|
23/09/2024
|
$76.57
|
$76.78
|
$76.15
|
$76.64
|
0
|
|
20/09/2024
|
$76.57
|
$76.70
|
$76.01
|
$76.14
|
0
|
|
19/09/2024
|
$76.57
|
$76.59
|
$76.57
|
$76.59
|
72
|
|
18/09/2024
|
$75.33
|
$75.84
|
$75.18
|
$75.45
|
0
|
|
17/09/2024
|
$75.33
|
$76.27
|
$75.20
|
$75.79
|
0
|
|
16/09/2024
|
$75.33
|
$75.33
|
$75.20
|
$75.20
|
193
|
|
13/09/2024
|
$75.14
|
$75.33
|
$75.14
|
$74.44
|
1,416
|
|
12/09/2024
|
$73.68
|
$75.30
|
$72.94
|
$72.93
|
0
|
|
11/09/2024
|
$73.68
|
$73.68
|
$72.94
|
$73.57
|
1,917
|
|
10/09/2024
|
$73.33
|
$73.70
|
$73.33
|
$73.57
|
1,649
|
|
09/09/2024
|
$73.47
|
$74.10
|
$72.78
|
$73.16
|
0
|
|
06/09/2024
|
$73.47
|
$73.96
|
$72.78
|
$72.78
|
2,459
|
|
05/09/2024
|
$73.99
|
$74.11
|
$73.66
|
$73.65
|
222
|
|
04/09/2024
|
$75.12
|
$74.83
|
$73.68
|
$74.24
|
0
|
|
03/09/2024
|
$75.12
|
$75.12
|
$74.68
|
$74.83
|
22,347
|
|
02/09/2024
|
$75.38
|
$75.91
|
$75.21
|
$75.83
|
0
|
|
30/08/2024
|
$75.38
|
$75.69
|
$75.09
|
$75.21
|
0
|
|
29/08/2024
|
$75.38
|
$75.63
|
$75.38
|
$75.07
|
73
|
|
28/08/2024
|
$75.20
|
$75.77
|
$74.97
|
$75.07
|
0
|
|
27/08/2024
|
$75.20
|
$75.45
|
$75.17
|
$75.45
|
6,572
|
|
26/08/2024
|
$75.12
|
$75.91
|
$75.19
|
$75.22
|
0
|
|
23/08/2024
|
$75.12
|
$75.91
|
$75.19
|
$75.22
|
0
|
|
22/08/2024
|
$75.12
|
$75.91
|
$75.19
|
$75.22
|
0
|
|
21/08/2024
|
$75.12
|
$75.60
|
$75.05
|
$75.32
|
0
|
|
20/08/2024
|
$75.12
|
$75.12
|
$75.05
|
$75.04
|
72
|
|
19/08/2024
|
$74.35
|
$74.81
|
$74.30
|
$74.34
|
0
|
|
16/08/2024
|
$74.35
|
$74.35
|
$74.34
|
$74.34
|
73
|
|
15/08/2024
|
$72.99
|
$74.28
|
$73.08
|
$74.19
|
0
|
|
14/08/2024
|
$72.99
|
$73.10
|
$72.99
|
$73.10
|
475
|
|
13/08/2024
|
$72.49
|
$72.49
|
$72.46
|
$72.46
|
76
|
|
12/08/2024
|
$71.52
|
$72.20
|
$71.38
|
$71.65
|
0
|
|
09/08/2024
|
$71.52
|
$71.52
|
$71.20
|
$71.42
|
400
|
|
08/08/2024
|
$69.80
|
$71.31
|
$69.30
|
$71.00
|
0
|
|
07/08/2024
|
$69.80
|
$71.94
|
$70.40
|
$71.18
|
0
|
|
06/08/2024
|
$69.80
|
$70.24
|
$69.80
|
$70.24
|
50
|
|
05/08/2024
|
$69.46
|
$69.85
|
$69.03
|
$69.85
|
2,548
|
|
02/08/2024
|
$72.57
|
$72.57
|
$71.15
|
$71.15
|
85
|
|
01/08/2024
|
$74.55
|
$74.55
|
$73.47
|
$73.46
|
222
|
|
31/07/2024
|
$72.84
|
$75.10
|
$72.94
|
$74.17
|
0
|
|
30/07/2024
|
$72.84
|
$72.96
|
$72.84
|
$72.93
|
148
|
|
29/07/2024
|
$73.64
|
$73.64
|
$73.22
|
$73.21
|
474
|
|
26/07/2024
|
$74.59
|
$73.89
|
$72.23
|
$73.07
|
0
|
|
25/07/2024
|
$74.59
|
$73.27
|
$72.22
|
$73.07
|
0
|
|
24/07/2024
|
$74.59
|
$75.11
|
$72.79
|
$73.27
|
0
|
|
23/07/2024
|
$74.59
|
$74.94
|
$74.32
|
$74.87
|
0
|
|
22/07/2024
|
$74.59
|
$74.71
|
$74.21
|
$74.21
|
510
|
|
19/07/2024
|
$75.80
|
$74.72
|
$73.84
|
$73.90
|
0
|
|
18/07/2024
|
$75.80
|
$76.57
|
$74.40
|
$74.48
|
0
|