Invesco Markets Invesco MSCI USA Ucits ETF
(MXUS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$172.50
|
$172.97
|
$171.67
|
$172.11
|
21,675
|
|
21/11/2024
|
$171.02
|
$172.38
|
$170.60
|
$172.11
|
82,415
|
|
20/11/2024
|
$171.66
|
$171.66
|
$169.89
|
$169.99
|
16,948
|
|
19/11/2024
|
$169.93
|
$170.77
|
$168.88
|
$170.77
|
11,454
|
|
18/11/2024
|
$169.91
|
$171.17
|
$169.43
|
$170.57
|
21,354
|
|
15/11/2024
|
$171.09
|
$171.25
|
$169.86
|
$172.87
|
41,481
|
|
14/11/2024
|
$173.87
|
$173.87
|
$172.58
|
$172.87
|
19,733
|
|
13/11/2024
|
$172.76
|
$173.47
|
$172.70
|
$173.47
|
3,019
|
|
12/11/2024
|
$173.46
|
$173.58
|
$173.03
|
$173.02
|
3,486
|
|
11/11/2024
|
$173.76
|
$174.04
|
$173.58
|
$173.74
|
60,894
|
|
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
|