Invesco Markets Invesco MSCI USA Ucits ETF
(MXUS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
$177.94
|
$177.96
|
$177.45
|
$177.76
|
9,495
|
|
13/02/2025
|
$175.87
|
$177.00
|
$173.96
|
$176.85
|
7,320
|
|
12/02/2025
|
$176.26
|
$176.38
|
$174.29
|
$175.01
|
14,236
|
|
11/02/2025
|
$175.74
|
$176.29
|
$175.66
|
$176.20
|
23,741
|
|
10/02/2025
|
$175.67
|
$176.39
|
$175.61
|
$176.14
|
7,178
|
|
07/02/2025
|
$176.73
|
$177.10
|
$175.51
|
$175.51
|
12,118
|
|
06/02/2025
|
$176.61
|
$176.69
|
$176.16
|
$175.27
|
10,992
|
|
05/02/2025
|
$174.56
|
$175.27
|
$174.38
|
$175.27
|
5,955
|
|
04/02/2025
|
$174.09
|
$175.49
|
$173.80
|
$175.49
|
6,604
|
|
03/02/2025
|
$172.32
|
$174.58
|
$172.14
|
$174.26
|
6,879
|
|
31/01/2025
|
$177.02
|
$177.74
|
$176.96
|
$177.60
|
3,010
|
|
30/01/2025
|
$176.13
|
$177.20
|
$175.45
|
$175.79
|
16,081
|
|
29/01/2025
|
$176.37
|
$176.43
|
$175.43
|
$175.48
|
10,245
|
|
28/01/2025
|
$174.59
|
$175.71
|
$174.13
|
$175.22
|
65,037
|
|
27/01/2025
|
$174.12
|
$174.50
|
$171.74
|
$173.75
|
97,645
|
|
24/01/2025
|
$177.46
|
$177.73
|
$177.34
|
$177.71
|
9,514
|
|
23/01/2025
|
$176.40
|
$177.07
|
$176.29
|
$177.07
|
4,149
|
|
22/01/2025
|
$176.03
|
$176.91
|
$176.03
|
$176.91
|
5,033
|
|
21/01/2025
|
$174.49
|
$175.07
|
$174.44
|
$175.02
|
20,694
|
|
20/01/2025
|
$174.33
|
$175.38
|
$173.76
|
$174.83
|
7,323
|
|
17/01/2025
|
$172.68
|
$174.40
|
$172.68
|
$174.40
|
93,703
|
|
16/01/2025
|
$173.44
|
$173.44
|
$172.53
|
$171.81
|
2,112
|
|
15/01/2025
|
$169.57
|
$172.52
|
$168.23
|
$171.81
|
62,747
|
|
14/01/2025
|
$169.94
|
$170.30
|
$169.04
|
$169.04
|
2,755
|
|
13/01/2025
|
$168.16
|
$168.77
|
$167.37
|
$167.91
|
20,008
|
|
10/01/2025
|
$171.30
|
$171.56
|
$168.58
|
$168.74
|
36,247
|
|
09/01/2025
|
$170.84
|
$171.38
|
$170.84
|
$171.09
|
309
|
|
08/01/2025
|
$171.60
|
$171.81
|
$170.22
|
$171.11
|
6,325
|
|
07/01/2025
|
$173.28
|
$173.81
|
$171.93
|
$172.62
|
16,592
|
|
06/01/2025
|
$172.54
|
$174.52
|
$172.54
|
$174.52
|
34,191
|
|
03/01/2025
|
$170.46
|
$171.63
|
$170.43
|
$171.62
|
2,939
|
|
02/01/2025
|
$171.25
|
$172.19
|
$169.62
|
$170.98
|
16,782
|
|
01/01/2025
|
$171.50
|
$171.85
|
$171.50
|
$171.85
|
3,644
|
|
31/12/2024
|
$171.50
|
$171.85
|
$171.50
|
$171.85
|
3,644
|
|
30/12/2024
|
$172.48
|
$173.10
|
$170.07
|
$171.09
|
2,277
|
|
27/12/2024
|
$174.25
|
$174.39
|
$172.43
|
$172.90
|
6,434
|
|
26/12/2024
|
$173.29
|
$173.29
|
$173.19
|
$173.22
|
2,248
|
|
25/12/2024
|
$173.29
|
$173.29
|
$173.19
|
$173.22
|
2,248
|
|
24/12/2024
|
$173.29
|
$173.29
|
$173.19
|
$173.22
|
2,248
|
|
23/12/2024
|
$172.81
|
$172.97
|
$171.08
|
$171.90
|
4,421
|
|
20/12/2024
|
$169.45
|
$172.29
|
$168.08
|
$172.29
|
31,736
|
|
19/12/2024
|
$170.71
|
$172.00
|
$169.48
|
$171.35
|
3,438
|
|
18/12/2024
|
$175.71
|
$175.94
|
$175.30
|
$175.80
|
14,225
|
|
17/12/2024
|
$175.72
|
$175.87
|
$175.17
|
$175.61
|
3,900
|
|
16/12/2024
|
$175.58
|
$176.29
|
$175.58
|
$176.22
|
99,082
|
|
13/12/2024
|
$175.91
|
$176.35
|
$175.17
|
$175.26
|
1,633
|
|
12/12/2024
|
$176.50
|
$176.50
|
$175.80
|
$176.24
|
8,831
|
|
11/12/2024
|
$175.21
|
$176.41
|
$175.16
|
$176.41
|
8,126
|
|
10/12/2024
|
$175.55
|
$176.86
|
$175.51
|
$175.55
|
6,246
|
|
09/12/2024
|
$176.94
|
$177.67
|
$175.87
|
$175.99
|
9,441
|
|
06/12/2024
|
$176.29
|
$176.94
|
$176.22
|
$176.70
|
939
|
|
05/12/2024
|
$176.60
|
$176.65
|
$176.48
|
$176.56
|
5,233
|
|
04/12/2024
|
$175.92
|
$176.32
|
$175.90
|
$176.21
|
16,303
|
|
03/12/2024
|
$175.37
|
$175.37
|
$174.91
|
$175.19
|
13,585
|
|
02/12/2024
|
$175.00
|
$175.20
|
$174.55
|
$175.04
|
4,216
|
|
29/11/2024
|
$174.21
|
$174.92
|
$174.19
|
$174.33
|
8,757
|
|
28/11/2024
|
$174.22
|
$174.33
|
$174.22
|
$174.33
|
26
|
|
27/11/2024
|
$174.44
|
$174.44
|
$173.73
|
$173.76
|
2,539
|
|
26/11/2024
|
$173.55
|
$174.16
|
$173.53
|
$174.15
|
1,533
|
|
25/11/2024
|
$173.73
|
$174.54
|
$173.73
|
$173.75
|
8,276
|
|
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
|