Market data

Select a section

Invesco Markets Invesco MSCI USA UCITS ETF Dist

(MXUD)
Sector: n/a
$92.00
$-0.55 -0.59
Last updated: 16:39:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $89.53 $92.96 $91.92 $92.00 0
30/10/2025 $89.53 $92.99 $91.89 $92.54 0
27/10/2025 $89.53 $92.37 $92.27 $92.37 2,500
23/10/2025 $89.53 $90.51 $90.04 $90.51 3,350
21/10/2025 $89.53 $91.08 $90.11 $90.74 0
20/10/2025 $89.53 $90.74 $89.04 $90.61 0
17/10/2025 $89.53 $89.04 $88.06 $89.04 1,500
16/10/2025 $89.53 $90.47 $89.76 $89.95 0
15/10/2025 $89.53 $90.58 $89.13 $90.22 0
14/10/2025 $89.53 $89.53 $89.05 $89.13 0
13/10/2025 $90.84 $92.95 $85.81 $89.53 0
10/10/2025 $90.84 $90.91 $89.47 $89.46 639
09/10/2025 $89.51 $91.40 $86.58 $90.63 0
08/10/2025 $89.51 $90.83 $90.74 $90.83 3,000
07/10/2025 $89.51 $91.19 $89.89 $90.37 0
06/10/2025 $89.51 $91.04 $90.27 $90.67 0
03/10/2025 $89.51 $91.25 $90.14 $90.74 0
02/10/2025 $89.51 $90.65 $90.22 $90.21 650
01/10/2025 $89.51 $90.14 $88.71 $90.01 0
30/09/2025 $89.51 $89.51 $89.47 $89.46 63
29/09/2025 $88.27 $90.10 $89.54 $89.69 0
26/09/2025 $88.27 $89.68 $88.54 $89.19 0
25/09/2025 $88.27 $89.50 $88.50 $88.86 0
24/09/2025 $88.27 $90.36 $89.46 $89.60 0
23/09/2025 $88.27 $90.75 $89.64 $90.07 0
22/09/2025 $88.27 $89.90 $89.47 $89.89 350
19/09/2025 $88.27 $90.11 $88.71 $89.33 0
18/09/2025 $88.27 $89.85 $88.71 $89.47 0
17/09/2025 $88.27 $89.50 $88.41 $88.79 0
16/09/2025 $88.27 $92.61 $85.49 $88.87 0
15/09/2025 $88.27 $89.30 $88.27 $88.97 0
12/09/2025 $88.27 $89.00 $88.19 $88.61 0
11/09/2025 $88.27 $88.75 $87.51 $88.62 0
10/09/2025 $88.27 $88.27 $88.24 $88.24 67
09/09/2025 $86.92 $88.10 $87.31 $87.67 0
08/09/2025 $86.92 $87.90 $87.05 $87.80 0
05/09/2025 $86.92 $88.28 $86.84 $87.26 0
04/09/2025 $86.92 $87.47 $86.78 $87.29 0
02/09/2025 $86.92 $87.23 $85.69 $86.00 0
01/09/2025 $86.92 $87.33 $86.91 $87.23 0
29/08/2025 $86.92 $87.75 $86.82 $87.05 0
28/08/2025 $86.92 $87.87 $87.09 $87.36 0
27/08/2025 $86.92 $87.60 $86.70 $87.31 0
26/08/2025 $86.92 $87.23 $86.26 $86.78 0
25/08/2025 $86.92 $87.44 $85.23 $87.23 0
22/08/2025 $86.92 $87.44 $85.23 $87.23 0
21/08/2025 $86.92 $86.34 $85.41 $85.96 0
20/08/2025 $86.92 $90.62 $82.96 $85.87 0
19/08/2025 $86.92 $87.26 $86.43 $86.61 0
18/08/2025 $86.92 $88.57 $85.22 $86.78 0
15/08/2025 $86.92 $86.92 $86.87 $86.87 65
14/08/2025 $87.13 $87.13 $86.86 $86.86 21
13/08/2025 $85.50 $87.51 $86.50 $86.89 0
12/08/2025 $85.50 $89.12 $82.23 $86.50 0
11/08/2025 $85.50 $86.80 $85.87 $86.06 0
08/08/2025 $85.50 $86.16 $85.36 $85.93 0
07/08/2025 $85.50 $86.28 $85.31 $85.43 0
06/08/2025 $85.50 $87.51 $83.68 $85.38 0
05/08/2025 $85.50 $85.50 $84.84 $84.84 32,253
04/08/2025 $83.90 $85.34 $83.95 $84.98 0
01/08/2025 $83.90 $83.95 $83.90 $83.94 67
31/07/2025 $84.96 $86.71 $85.83 $86.00 0
30/07/2025 $84.96 $85.89 $85.84 $85.83 17,413
29/07/2025 $84.96 $86.67 $85.61 $85.81 0
28/07/2025 $84.96 $86.28 $86.05 $86.05 1,170
25/07/2025 $84.96 $86.17 $85.30 $85.90 0
24/07/2025 $84.96 $86.17 $85.12 $85.83 0
23/07/2025 $84.96 $88.40 $81.61 $85.19 0
22/07/2025 $84.96 $85.39 $84.48 $84.77 0
21/07/2025 $84.96 $85.41 $84.59 $85.28 0
18/07/2025 $84.96 $84.96 $84.81 $84.81 500
17/07/2025 $83.94 $84.77 $83.91 $84.68 0
16/07/2025 $83.94 $84.04 $83.91 $83.91 239
15/07/2025 $84.03 $84.97 $84.19 $84.42 0
14/07/2025 $84.03 $84.61 $83.62 $84.29 0
11/07/2025 $84.03 $84.47 $83.83 $84.16 0
10/07/2025 $84.03 $84.60 $83.92 $84.47 0
09/07/2025 $84.03 $84.44 $83.73 $84.03 0
08/07/2025 $84.03 $84.32 $83.62 $83.74 600,000
07/07/2025 $84.03 $84.03 $84.03 $84.03 67
04/07/2025 $82.22 $84.46 $83.69 $83.96 0
03/07/2025 $82.22 $84.64 $83.41 $84.46 0
02/07/2025 $82.22 $83.72 $83.09 $83.60 0
01/07/2025 $82.22 $83.35 $83.32 $83.35 7,500
30/06/2025 $82.22 $83.59 $83.03 $83.23 0
27/06/2025 $82.22 $83.33 $82.39 $83.11 0
26/06/2025 $82.22 $82.42 $82.22 $82.42 69
25/06/2025 $81.02 $82.33 $81.78 $82.00 0
24/06/2025 $81.02 $82.13 $80.54 $81.78 0
23/06/2025 $81.02 $80.84 $79.89 $80.54 0
20/06/2025 $81.02 $81.04 $79.79 $80.39 0
19/06/2025 $81.02 $80.81 $79.55 $79.79 0
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

Market data

Select a section