Market data

Select a section

Invesco Markets Invesco MSCI USA UCITS ETF Dist

(MXUD)
Sector: n/a
$80.13
$-0.68 -0.84
Last updated: 11:39:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $81.02 $81.02 $80.28 $80.81 0
17/06/2025 $81.02 $81.27 $80.47 $80.82 0
16/06/2025 $81.02 $81.27 $81.02 $81.26 71
13/06/2025 $80.80 $81.06 $79.99 $80.77 0
12/06/2025 $80.80 $81.06 $80.80 $81.06 100
11/06/2025 $80.81 $81.95 $81.17 $81.57 0
10/06/2025 $80.81 $81.34 $80.81 $81.19 0
09/06/2025 $80.81 $81.33 $80.86 $80.96 0
06/06/2025 $80.81 $81.38 $80.32 $80.86 0
05/06/2025 $80.81 $81.01 $80.68 $80.68 3,501
04/06/2025 $79.63 $81.42 $79.85 $80.70 0
03/06/2025 $79.63 $80.34 $79.63 $80.34 1,164
02/06/2025 $79.55 $79.55 $79.32 $79.50 568
30/05/2025 $79.32 $79.57 $79.32 $79.57 1,172
29/05/2025 $78.27 $80.86 $79.44 $79.77 0
28/05/2025 $78.27 $80.12 $79.40 $79.61 0
27/05/2025 $78.27 $79.53 $79.40 $79.53 4,345
26/05/2025 $78.27 $78.27 $77.55 $78.12 213
23/05/2025 $78.27 $78.27 $77.55 $78.12 213
22/05/2025 $79.41 $79.90 $78.15 $78.71 0
21/05/2025 $79.41 $80.13 $79.14 $79.90 0
20/05/2025 $79.41 $80.27 $79.82 $80.13 0
19/05/2025 $79.41 $80.02 $79.41 $80.01 3,272
16/05/2025 $79.43 $80.13 $79.51 $79.79 0
15/05/2025 $79.43 $79.64 $78.63 $79.50 0
14/05/2025 $79.43 $79.43 $79.34 $79.34 741
13/05/2025 $76.50 $79.45 $78.11 $79.37 0
12/05/2025 $76.50 $80.89 $73.50 $78.19 0
09/05/2025 $76.50 $76.57 $76.15 $76.23 3,824
08/05/2025 $76.26 $76.46 $76.25 $76.46 2,883
07/05/2025 $75.79 $75.79 $75.41 $75.41 2,776
06/05/2025 $75.36 $75.76 $75.36 $75.76 430
05/05/2025 $75.98 $76.14 $75.98 $76.14 70
02/05/2025 $75.98 $76.14 $75.98 $76.14 70
01/05/2025 $75.46 $76.02 $75.46 $75.97 147
30/04/2025 $73.88 $74.06 $73.88 $74.06 4,096
29/04/2025 $74.08 $74.67 $73.76 $74.49 0
28/04/2025 $74.08 $74.54 $73.78 $73.78 142
25/04/2025 $73.86 $74.00 $73.52 $73.70 3,722
24/04/2025 $71.89 $73.16 $71.89 $73.15 4,280
23/04/2025 $72.92 $73.36 $72.55 $72.54 15,080
22/04/2025 $69.82 $70.78 $69.82 $70.78 234
21/04/2025 $71.26 $71.26 $70.95 $70.95 1,101
18/04/2025 $71.26 $71.26 $70.95 $70.95 1,101
17/04/2025 $71.26 $71.26 $70.95 $70.95 1,101
16/04/2025 $72.94 $72.71 $71.14 $71.97 0
15/04/2025 $72.94 $72.94 $72.68 $72.71 11,992
14/04/2025 $72.94 $73.16 $72.57 $72.57 1,713
11/04/2025 $70.60 $70.60 $70.15 $70.36 1,471
10/04/2025 $71.65 $71.65 $70.49 $70.49 112
09/04/2025 $66.88 $67.26 $65.81 $67.01 3,575
08/04/2025 $69.08 $70.31 $68.90 $69.17 5,092
07/04/2025 $67.40 $67.83 $64.68 $66.46 17,270
04/04/2025 $71.63 $71.63 $69.52 $69.52 66,352
03/04/2025 $75.12 $75.90 $72.58 $72.93 0
02/04/2025 $75.12 $76.00 $74.56 $75.89 0
01/04/2025 $75.12 $75.53 $74.87 $75.53 22,546
31/03/2025 $77.62 $75.00 $73.46 $74.39 0
28/03/2025 $77.62 $76.64 $74.92 $75.00 0
27/03/2025 $77.62 $77.02 $76.09 $76.64 0
26/03/2025 $77.62 $77.62 $76.98 $76.98 2,580
25/03/2025 $75.30 $77.83 $77.18 $77.49 0
24/03/2025 $75.30 $77.49 $75.80 $77.32 0
21/03/2025 $75.30 $76.12 $75.02 $75.79 0
20/03/2025 $75.30 $76.81 $75.43 $76.07 0
19/03/2025 $75.30 $76.07 $75.16 $75.98 0
18/03/2025 $75.30 $75.40 $75.30 $75.40 1,320
17/03/2025 $75.79 $75.79 $75.73 $75.73 1,529
14/03/2025 $74.85 $75.58 $74.19 $75.22 0
13/03/2025 $74.85 $74.85 $74.18 $74.18 4,057
12/03/2025 $75.82 $77.27 $74.57 $75.51 0
11/03/2025 $75.82 $76.08 $74.58 $74.88 0
10/03/2025 $75.82 $75.91 $75.82 $75.90 1,308
07/03/2025 $77.14 $77.18 $76.48 $76.48 2,769
06/03/2025 $78.28 $78.28 $78.06 $78.06 11,289
05/03/2025 $78.01 $78.01 $77.57 $77.57 5,925
04/03/2025 $77.25 $77.25 $77.21 $77.25 1,317
03/03/2025 $79.06 $80.74 $79.12 $79.96 0
28/02/2025 $79.06 $79.12 $79.06 $79.11 5,545
27/02/2025 $80.52 $80.52 $80.22 $80.22 2,476
26/02/2025 $82.57 $80.97 $80.24 $80.81 0
25/02/2025 $82.57 $80.36 $79.71 $79.71 4,582
24/02/2025 $82.57 $82.02 $80.51 $81.01 0
21/02/2025 $82.57 $82.67 $81.85 $82.02 0
20/02/2025 $82.57 $82.88 $82.00 $82.21 0
19/02/2025 $82.57 $82.75 $82.57 $82.68 5,585
18/02/2025 $82.54 $82.60 $82.54 $82.60 1,209
17/02/2025 $81.91 $82.88 $82.56 $82.75 0
14/02/2025 $81.91 $82.92 $82.11 $82.56 0
13/02/2025 $81.91 $82.24 $81.26 $82.11 0
12/02/2025 $81.91 $82.94 $79.74 $81.26 0
11/02/2025 $81.91 $81.90 $81.43 $81.82 0
10/02/2025 $81.91 $81.94 $81.31 $81.81 0
07/02/2025 $81.91 $81.91 $81.49 $81.49 1,165
06/02/2025 $81.96 $82.61 $80.83 $81.97 0
05/02/2025 $81.96 $81.48 $80.86 $81.39 0
04/02/2025 $81.96 $81.50 $80.51 $80.93 0
03/02/2025 $81.96 $82.47 $79.82 $80.93 0
31/01/2025 $81.96 $82.59 $81.63 $82.46 0
30/01/2025 $81.96 $81.96 $81.63 $81.63 63
29/01/2025 $80.75 $81.96 $81.36 $81.49 0
28/01/2025 $80.75 $81.65 $80.68 $81.36 0
27/01/2025 $80.75 $81.03 $80.68 $80.68 2,424
24/01/2025 $82.46 $82.52 $82.46 $82.51 400
23/01/2025 $82.12 $82.19 $82.12 $82.18 63
22/01/2025 $82.12 $82.19 $82.12 $82.18 1,600
21/01/2025 $81.25 $81.30 $81.25 $81.30 63
20/01/2025 $80.84 $81.24 $80.84 $81.20 5,738
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

Market data

Select a section