Market data

Select a section

Invesco Markets Invesco MSCI USA UCITS ETF Dist

(MXUD)
Sector: n/a
$71.69
$4.68 6.98
Last updated: 14:41:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section