Market data

Select a section

Invesco Markets Invesco MSCI USA Ucits ETF

(MXUS)
Sector: n/a
$188.32
$0.01 0.00
Last updated: 16:39:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $189.28 $189.39 $188.31 $188.32 5,205
14/08/2025 $188.81 $190.23 $187.81 $188.31 3,024
13/08/2025 $188.35 $189.15 $188.25 $188.40 12,426
12/08/2025 $186.28 $187.47 $185.99 $187.41 9,144
11/08/2025 $187.05 $187.15 $186.47 $186.58 8,941
08/08/2025 $185.67 $186.45 $185.65 $186.28 1,394
07/08/2025 $185.77 $186.88 $185.22 $185.22 3,701
06/08/2025 $184.69 $185.04 $183.97 $184.97 6,400
05/08/2025 $185.34 $185.51 $183.83 $183.93 17,769
04/08/2025 $182.77 $184.38 $182.76 $184.17 2,250
01/08/2025 $184.50 $185.21 $181.56 $182.03 11,358
31/07/2025 $187.57 $188.12 $187.39 $186.62 302
30/07/2025 $186.30 $186.41 $186.05 $186.10 1,193
29/07/2025 $186.69 $187.00 $186.03 $186.03 42,601
28/07/2025 $187.30 $187.38 $186.35 $186.52 4,915
25/07/2025 $186.04 $186.24 $185.84 $186.18 40,690
24/07/2025 $185.61 $186.11 $185.59 $186.06 2,285
23/07/2025 $184.65 $184.94 $184.41 $184.68 5,595
22/07/2025 $183.99 $184.20 $183.52 $183.59 3,077
21/07/2025 $184.27 $184.85 $184.04 $184.83 787
18/07/2025 $184.32 $184.56 $183.64 $183.76 8,379
17/07/2025 $182.92 $183.48 $182.63 $183.47 2,792
16/07/2025 $181.62 $182.52 $181.49 $181.83 6,721
15/07/2025 $183.46 $183.71 $182.62 $182.96 18,932
14/07/2025 $181.50 $182.67 $181.50 $182.66 1,456
11/07/2025 $182.70 $182.70 $181.90 $182.39 3,485
10/07/2025 $182.21 $183.07 $182.21 $183.04 1,637
09/07/2025 $181.58 $182.71 $181.48 $182.10 8,507
08/07/2025 $181.99 $182.04 $181.46 $181.46 589,678
07/07/2025 $182.27 $182.73 $182.03 $182.03 19,922
04/07/2025 $182.57 $182.65 $181.89 $182.09 1,589
03/07/2025 $181.90 $183.17 $181.63 $183.10 10,458
02/07/2025 $181.10 $181.46 $180.49 $181.35 29,106
01/07/2025 $180.71 $180.93 $180.36 $180.64 38,897
30/06/2025 $180.79 $180.82 $180.33 $180.49 1,437
27/06/2025 $179.58 $180.10 $179.50 $180.10 1,659
26/06/2025 $178.23 $178.62 $177.88 $178.62 3,752
25/06/2025 $177.65 $178.02 $177.63 $177.70 4,588
24/06/2025 $177.34 $177.46 $176.72 $177.32 15,439
23/06/2025 $174.34 $175.01 $173.69 $174.57 6,627
20/06/2025 $174.02 $174.90 $173.89 $174.18 1,031
19/06/2025 $173.81 $174.08 $172.83 $172.90 3,217
18/06/2025 $174.96 $175.41 $174.62 $175.26 4,159
17/06/2025 $174.99 $175.44 $174.59 $175.23 9,814
16/06/2025 $174.98 $176.18 $174.85 $176.18 13,390
13/06/2025 $173.93 $175.23 $173.75 $175.15 4,136
12/06/2025 $175.23 $176.24 $174.20 $175.75 11,871
11/06/2025 $175.51 $176.51 $175.49 $176.21 4,911
10/06/2025 $174.73 $175.46 $174.73 $175.09 956
09/06/2025 $174.86 $175.20 $174.75 $174.91 7,648
06/06/2025 $173.91 $175.30 $173.91 $174.72 22,485
05/06/2025 $174.47 $174.86 $173.72 $174.12 9,498
04/06/2025 $173.95 $174.47 $173.95 $174.13 12,183
03/06/2025 $172.38 $173.72 $172.05 $173.72 9,001
02/06/2025 $170.97 $172.73 $170.95 $171.65 14,781
30/05/2025 $171.64 $172.03 $171.21 $171.90 4,490
29/05/2025 $174.13 $174.23 $171.95 $171.95 1,029
28/05/2025 $172.00 $172.54 $171.97 $171.96 1,212
27/05/2025 $171.00 $171.77 $170.54 $171.77 7,929
26/05/2025 $169.96 $170.20 $167.43 $168.74 1,596
23/05/2025 $169.96 $170.20 $167.43 $168.74 1,596
22/05/2025 $170.33 $170.70 $169.77 $170.15 1,653
21/05/2025 $172.01 $172.52 $171.82 $172.52 2,016
20/05/2025 $173.14 $173.25 $172.92 $173.25 801
19/05/2025 $171.38 $173.14 $171.15 $172.80 17,847
16/05/2025 $172.63 $172.63 $172.13 $172.29 4,253
15/05/2025 $170.75 $171.66 $170.37 $171.66 3,499
14/05/2025 $171.21 $171.80 $171.10 $171.60 3,916
13/05/2025 $169.45 $171.48 $169.27 $171.31 3,430
12/05/2025 $168.55 $169.88 $168.49 $168.82 29,129
09/05/2025 $165.06 $165.51 $164.50 $164.57 24,595
08/05/2025 $165.51 $165.56 $163.97 $165.19 7,813
07/05/2025 $163.75 $163.75 $162.90 $163.01 5,142
06/05/2025 $163.82 $163.87 $162.55 $163.67 10,138
05/05/2025 $163.54 $164.90 $163.05 $164.46 20,991
02/05/2025 $163.54 $164.90 $163.05 $164.46 20,991
01/05/2025 $163.46 $164.25 $163.34 $164.18 5,631
30/04/2025 $161.23 $161.42 $157.86 $160.15 15,275
29/04/2025 $160.98 $161.07 $160.20 $160.90 10,226
28/04/2025 $160.04 $161.23 $159.40 $159.40 17,599
25/04/2025 $160.25 $160.33 $158.65 $159.38 31,770
24/04/2025 $155.77 $158.23 $154.76 $158.07 53,775
23/04/2025 $155.89 $158.74 $155.84 $156.97 33,572
22/04/2025 $151.39 $152.98 $150.63 $152.85 13,375
21/04/2025 $154.46 $154.67 $152.74 $153.23 16,516
18/04/2025 $154.46 $154.67 $152.74 $153.23 16,516
17/04/2025 $154.46 $154.67 $152.74 $153.23 16,516
16/04/2025 $154.30 $155.71 $154.30 $155.52 4,517
15/04/2025 $157.16 $157.91 $156.32 $157.10 10,806
14/04/2025 $157.20 $158.28 $156.68 $156.68 17,455
11/04/2025 $153.72 $154.21 $151.38 $152.04 14,341
10/04/2025 $157.65 $157.65 $152.18 $152.18 61,122
09/04/2025 $144.34 $146.35 $141.30 $144.75 100,850
08/04/2025 $148.69 $152.57 $148.38 $149.96 27,950
07/04/2025 $139.97 $149.00 $139.47 $144.67 15,101
04/04/2025 $155.69 $155.73 $148.99 $150.00 32,497
03/04/2025 $159.03 $159.76 $157.04 $157.56 33,843
02/04/2025 $162.98 $163.96 $161.50 $163.96 14,510
01/04/2025 $162.53 $163.40 $161.21 $163.15 28,707
31/03/2025 $160.40 $160.70 $159.63 $160.70 7,534
28/03/2025 $164.71 $164.74 $162.02 $162.02 10,786
27/03/2025 $165.86 $166.19 $165.13 $165.58 6,878
26/03/2025 $167.54 $167.77 $166.22 $166.30 32,929
25/03/2025 $167.15 $167.95 $166.99 $167.43 19,560
24/03/2025 $164.50 $167.23 $164.50 $167.04 30,002
21/03/2025 $163.58 $164.09 $162.80 $163.74 7,061
20/03/2025 $165.35 $165.51 $163.35 $164.33 52,975
19/03/2025 $162.70 $164.14 $162.64 $164.13 21,870
18/03/2025 $164.36 $164.62 $162.21 $162.95 2,908
17/03/2025 $162.31 $164.08 $162.28 $163.61 18,936
14/03/2025 $162.50 $162.92 $160.88 $162.53 7,230
13/03/2025 $161.21 $162.20 $160.29 $160.29 23,781
12/03/2025 $162.23 $164.01 $160.92 $162.81 19,824
11/03/2025 $163.66 $163.66 $160.86 $161.21 24,724
10/03/2025 $165.77 $166.33 $163.19 $163.48 27,236
07/03/2025 $166.77 $167.27 $164.70 $164.70 48,233
06/03/2025 $168.67 $168.71 $166.91 $168.29 11,284
05/03/2025 $168.67 $168.89 $166.88 $167.07 34,590
04/03/2025 $169.76 $170.10 $166.25 $166.43 39,856
03/03/2025 $172.80 $173.72 $171.93 $172.21 55,930
28/02/2025 $170.31 $171.23 $169.60 $170.44 1,570,431
27/02/2025 $173.53 $174.09 $171.82 $172.80 20,668
26/02/2025 $173.37 $174.23 $172.96 $174.02 4,874
25/02/2025 $173.14 $173.90 $171.63 $171.63 15,266
24/02/2025 $175.37 $175.62 $173.89 $174.51 49,298
21/02/2025 $177.59 $178.00 $176.62 $176.63 2,567
20/02/2025 $178.03 $178.62 $176.90 $177.07 3,452
19/02/2025 $178.30 $178.32 $177.60 $178.07 17,539
18/02/2025 $178.45 $178.45 $177.63 $177.87 3,724
17/02/2025 $177.95 $178.78 $177.84 $178.12 14,078

Market data

Select a section