Invesco Markets Invesco MSCI USA Ucits ETF

(MXUS)
Sector: n/a
$173.13
$0.92 0.53
Last updated: 17:13:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $172.76 $173.14 $172.35 $173.13 17,177
07/11/2024 $171.32 $172.21 $171.29 $172.21 1,664
06/11/2024 $170.00 $170.94 $169.62 $170.29 41,799
05/11/2024 $165.04 $166.47 $164.91 $166.47 4,568
04/11/2024 $165.32 $165.66 $164.70 $165.15 9,236
01/11/2024 $165.23 $166.40 $165.16 $165.90 3,035
31/10/2024 $166.34 $166.77 $165.06 $165.32 7,844
30/10/2024 $168.57 $168.63 $167.87 $168.49 10,619
29/10/2024 $167.97 $168.28 $167.54 $168.12 6,832
28/10/2024 $169.43 $169.44 $167.90 $168.13 6,027
25/10/2024 $167.59 $168.74 $167.59 $168.29 3,684
24/10/2024 $167.49 $168.62 $147.50 $167.32 5,896
23/10/2024 $168.36 $168.39 $167.32 $167.32 12,307
22/10/2024 $168.33 $168.33 $167.79 $168.23 12,948
21/10/2024 $168.83 $168.99 $167.94 $167.93 713
18/10/2024 $168.83 $168.94 $168.81 $168.93 376
17/10/2024 $168.52 $169.24 $168.51 $168.87 5,052
16/10/2024 $167.64 $167.86 $167.52 $167.86 1,689
15/10/2024 $168.94 $169.11 $168.04 $168.30 5,794
14/10/2024 $167.56 $168.72 $167.56 $168.46 2,596
11/10/2024 $166.32 $167.56 $166.32 $167.40 16,213
10/10/2024 $166.67 $166.68 $166.11 $166.56 3,411
09/10/2024 $165.20 $166.34 $165.10 $166.32 1,093
08/10/2024 $164.65 $165.30 $164.52 $165.18 5,423
07/10/2024 $164.40 $165.29 $164.40 $165.18 5,457
04/10/2024 $163.99 $165.24 $163.99 $164.25 924
03/10/2024 $164.08 $164.46 $163.60 $163.96 20,572
02/10/2024 $163.88 $164.48 $163.56 $164.48 31,540
01/10/2024 $165.48 $165.65 $163.51 $163.89 10,718
30/09/2024 $164.94 $165.10 $164.62 $165.04 15,720
27/09/2024 $165.20 $165.80 $165.20 $165.52 32,355
26/09/2024 $165.88 $166.04 $164.94 $164.94 4,009
25/09/2024 $164.75 $165.14 $164.69 $164.85 877
24/09/2024 $164.73 $164.86 $164.12 $164.60 1,349
23/09/2024 $163.73 $164.60 $163.73 $164.60 667
20/09/2024 $164.18 $164.51 $163.28 $163.45 609
19/09/2024 $163.58 $164.75 $163.45 $164.38 3,165
18/09/2024 $162.35 $162.35 $161.90 $162.68 3,122
17/09/2024 $162.64 $162.90 $162.64 $162.68 74
16/09/2024 $161.70 $162.02 $161.35 $161.35 2,187
13/09/2024 $160.95 $161.75 $160.95 $159.71 836
12/09/2024 $159.93 $160.04 $159.20 $156.20 5,488
11/09/2024 $157.45 $157.86 $155.83 $156.20 4,898
10/09/2024 $157.30 $157.69 $156.86 $157.45 1,452
09/09/2024 $156.25 $156.88 $156.15 $156.54 22,405
06/09/2024 $157.56 $157.90 $155.67 $155.68 11,155
05/09/2024 $158.09 $159.07 $157.53 $157.53 5,438
04/09/2024 $158.20 $159.10 $158.18 $158.79 25,116
03/09/2024 $161.65 $161.65 $160.00 $160.05 7,904
02/09/2024 $161.89 $162.39 $161.88 $160.88 200
30/08/2024 $161.16 $161.70 $160.80 $160.88 3,770
29/08/2024 $160.57 $161.87 $160.57 $161.81 13,821
28/08/2024 $161.82 $161.82 $160.51 $160.63 2,448
27/08/2024 $161.50 $161.66 $160.74 $161.43 4,255
26/08/2024 $161.51 $161.98 $160.99 $160.99 1,727
23/08/2024 $161.51 $161.98 $160.99 $160.99 1,727
22/08/2024 $161.51 $161.98 $160.99 $160.99 1,727
21/08/2024 $160.81 $161.65 $160.78 $161.15 21,495
20/08/2024 $161.34 $161.34 $160.54 $160.54 12,775
19/08/2024 $159.29 $159.94 $159.29 $159.02 20,481
16/08/2024 $159.62 $159.64 $158.55 $159.02 29,831
15/08/2024 $156.91 $158.88 $156.59 $158.77 4,803
14/08/2024 $156.02 $156.48 $155.59 $156.48 2,814
13/08/2024 $153.81 $155.00 $153.65 $154.99 10,015
12/08/2024 $153.39 $154.07 $152.96 $153.25 11,459
09/08/2024 $152.87 $153.37 $152.28 $152.94 4,146
08/08/2024 $149.31 $151.91 $149.02 $151.90 763
07/08/2024 $150.91 $152.18 $150.91 $152.18 9,571
06/08/2024 $150.50 $151.45 $149.03 $150.21 12,192
05/08/2024 $149.19 $149.70 $145.94 $149.41 6,758
02/08/2024 $154.55 $154.55 $152.19 $152.19 2,587
01/08/2024 $159.14 $159.66 $157.01 $157.01 9,987
31/07/2024 $157.23 $158.69 $157.23 $158.65 26,017
30/07/2024 $157.10 $157.29 $155.90 $155.90 16,965
29/07/2024 $157.40 $157.50 $156.31 $156.31 1,528
26/07/2024 $155.64 $156.42 $155.64 $156.32 2,470
25/07/2024 $155.89 $156.31 $154.75 $156.32 1,766
24/07/2024 $158.36 $158.41 $156.79 $156.82 18,291
23/07/2024 $159.41 $160.19 $159.39 $160.19 8,979
22/07/2024 $158.28 $159.17 $158.28 $158.79 10,478
19/07/2024 $158.79 $159.36 $158.19 $158.19 1,691
18/07/2024 $160.86 $161.56 $159.36 $159.36 4,689
17/07/2024 $162.47 $162.47 $160.62 $160.62 1,202
16/07/2024 $161.71 $162.33 $161.71 $162.06 470
15/07/2024 $161.64 $162.49 $161.58 $162.26 9,268
12/07/2024 $160.32 $161.77 $160.25 $161.77 7,333
11/07/2024 $161.40 $162.13 $160.47 $160.47 2,460
10/07/2024 $159.91 $160.40 $159.91 $160.40 9,063
09/07/2024 $160.09 $160.12 $159.85 $159.96 5,204
08/07/2024 $159.46 $159.97 $159.40 $159.74 5,298
05/07/2024 $158.81 $159.06 $158.60 $159.05 2,827
04/07/2024 $158.69 $158.80 $158.64 $158.64 788
03/07/2024 $157.93 $158.28 $157.78 $158.24 13,371
02/07/2024 $156.42 $157.16 $156.21 $157.15 2,977
01/07/2024 $157.16 $157.16 $156.17 $156.57 9,968
28/06/2024 $157.77 $158.05 $157.58 $157.72 3,722
27/06/2024 $156.76 $157.30 $156.67 $156.84 4,009
26/06/2024 $157.03 $157.03 $156.29 $156.51 3,667
25/06/2024 $156.27 $156.50 $156.07 $156.48 2,663
24/06/2024 $156.84 $157.18 $156.53 $157.07 4,686
21/06/2024 $156.48 $156.72 $156.26 $156.52 2,673
20/06/2024 $157.66 $157.96 $157.26 $157.40 890
19/06/2024 $157.32 $157.38 $157.31 $157.32 3,239
18/06/2024 $156.85 $157.07 $156.75 $156.80 1,144
17/06/2024 $155.58 $155.85 $155.12 $155.85 772
14/06/2024 $155.30 $155.31 $154.61 $155.16 1,131
13/06/2024 $155.70 $155.80 $154.97 $155.11 1,024
12/06/2024 $154.10 $155.90 $154.10 $155.78 2,297
11/06/2024 $153.38 $153.38 $152.77 $153.24 3,723
10/06/2024 $152.69 $153.24 $152.69 $153.24 239
07/06/2024 $153.58 $153.62 $152.81 $153.38 1,476
06/06/2024 $153.35 $153.48 $153.25 $153.25 929
05/06/2024 $151.77 $152.53 $151.73 $152.52 785
04/06/2024 $150.98 $151.03 $150.46 $150.76 291
03/06/2024 $151.38 $151.71 $150.81 $150.82 4,358
31/05/2024 $149.95 $150.61 $149.18 $149.22 15,024
30/05/2024 $150.44 $150.76 $150.27 $150.48 4,222
29/05/2024 $151.65 $152.04 $150.90 $151.19 91,335
28/05/2024 $152.41 $152.91 $152.18 $152.20 2,232
27/05/2024 $151.30 $152.38 $151.28 $152.27 7,240
24/05/2024 $151.30 $152.38 $151.28 $152.27 7,240
23/05/2024 $153.03 $153.20 $152.37 $152.38 1,138
22/05/2024 $152.55 $152.62 $152.38 $152.55 989
21/05/2024 $152.35 $152.52 $152.02 $152.42 1,095
20/05/2024 $152.34 $152.66 $152.34 $152.66 558
17/05/2024 $152.12 $152.14 $151.92 $151.93 303
16/05/2024 $152.42 $152.65 $152.24 $152.63 1,302
15/05/2024 $150.59 $151.71 $150.43 $151.71 1,370
14/05/2024 $149.56 $149.96 $148.91 $149.59 1,258
13/05/2024 $149.84 $149.96 $149.59 $149.59 188
10/05/2024 $149.72 $149.72 $149.50 $149.57 231