Invesco Markets Invesco MSCI USA UCITS ETF Dist

(MXUD)
Sector: n/a
$80.65
$0.42 0.52
Last updated: 17:13:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $75.80 $75.81 $74.78 $75.13 0
16/07/2024 $75.80 $75.81 $75.80 $75.81 280
15/07/2024 $73.08 $76.18 $74.09 $75.84 0
12/07/2024 $73.08 $76.08 $74.58 $75.55 0
11/07/2024 $73.08 $77.13 $74.31 $74.97 0
10/07/2024 $73.08 $75.10 $74.64 $74.95 0
09/07/2024 $73.08 $75.02 $74.66 $74.73 0
08/07/2024 $73.08 $75.15 $74.33 $74.68 0
05/07/2024 $73.08 $74.67 $73.69 $74.35 0
04/07/2024 $73.08 $74.39 $73.97 $74.10 0
03/07/2024 $73.08 $74.35 $73.35 $73.97 0
02/07/2024 $73.08 $73.63 $72.76 $73.42 0
01/07/2024 $73.08 $73.80 $72.91 $73.19 0
28/06/2024 $73.08 $74.81 $73.19 $73.65 0
27/06/2024 $73.08 $73.71 $72.89 $73.29 0
26/06/2024 $73.08 $73.47 $72.56 $73.13 0
25/06/2024 $73.08 $73.12 $73.08 $73.12 74
24/06/2024 $73.19 $73.62 $72.65 $73.40 0
21/06/2024 $73.19 $73.26 $73.04 $73.11 657
20/06/2024 $72.53 $74.49 $73.15 $73.54 0
19/06/2024 $72.53 $73.76 $73.30 $73.50 0
18/06/2024 $72.53 $73.78 $72.99 $73.30 0
17/06/2024 $72.53 $73.22 $72.19 $72.83 0
14/06/2024 $72.53 $72.54 $72.53 $72.54 75
13/06/2024 $71.62 $73.11 $72.19 $72.53 0
12/06/2024 $71.62 $73.79 $71.10 $73.11 0
11/06/2024 $71.62 $72.26 $71.01 $71.87 0
10/06/2024 $71.62 $71.87 $71.62 $71.87 698
07/06/2024 $71.06 $72.40 $70.81 $71.92 0
06/06/2024 $71.06 $72.46 $71.08 $71.89 0
05/06/2024 $71.06 $71.75 $70.73 $71.54 0
04/06/2024 $71.06 $71.04 $70.43 $70.72 0
03/06/2024 $71.06 $71.06 $70.79 $70.79 279
31/05/2024 $71.43 $70.92 $69.91 $69.97 0
30/05/2024 $71.43 $71.09 $70.02 $70.56 0
29/05/2024 $71.43 $71.36 $70.31 $70.88 0
28/05/2024 $71.43 $71.43 $71.33 $71.36 152
27/05/2024 $71.60 $71.48 $70.74 $71.37 0
24/05/2024 $71.60 $71.48 $70.74 $71.37 0
23/05/2024 $71.60 $71.60 $71.32 $71.44 300
22/05/2024 $71.36 $71.83 $71.33 $71.54 0
21/05/2024 $71.36 $71.48 $71.36 $71.48 76
20/05/2024 $70.27 $71.83 $70.91 $71.59 0
17/05/2024 $70.27 $71.60 $70.97 $71.27 0
16/05/2024 $70.27 $71.73 $71.16 $71.60 0
15/05/2024 $70.27 $71.26 $70.32 $71.15 0
14/05/2024 $70.27 $70.64 $69.57 $70.32 0
13/05/2024 $70.27 $70.27 $70.19 $70.18 77
10/05/2024 $67.27 $70.52 $70.00 $70.14 0