Invesco MSCI USA UCITS ETF - MXUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	200.59	200.43	200.43	201.01	200.26	4,012
December 03, 2025	200.18	200.08	200.08	200.47	199.33	26,132
December 02, 2025	199.22	199.37	199.37	200.47	199.16	4,928
December 01, 2025	198.97	199.69	199.69	199.76	198.75	17,504
November 28, 2025	200	199.87	199.87	200	199.37	4,086
November 27, 2025	199.17	199.26	199.26	199.33	199.15	4,447
November 26, 2025	198.49	199.47	199.47	199.51	198.14	4,499
November 25, 2025	195.89	196.42	196.42	196.42	195.24	4,100
November 24, 2025	194.18	195.61	195.61	195.75	193.36	3,127
November 21, 2025	192.74	192.13	192.13	192.74	190.37	6,151
November 20, 2025	196.67	195.75	195.75	197.86	195.75	18,759
November 19, 2025	193.57	193.96	193.96	195.43	193.56	11,273
November 18, 2025	194.08	193.79	193.79	194.7	192.55	17,709
November 17, 2025	198.17	196.18	196.18	198.2	196.18	1,644
November 14, 2025	196.64	197.65	197.65	197.65	194.51	28,109
November 13, 2025	200.76	198.16	198.16	200.76	198.16	983
November 12, 2025	201.14	200.12	200.12	201.22	200.12	9,334
November 11, 2025	199.65	199.45	199.45	199.8	199.41	6,740
November 10, 2025	198.39	198.13	198.13	199.35	198.38	3,915
November 07, 2025	197.43	194.57	194.57	197.43	194.39	2,190
November 06, 2025	198.43	197.07	197.07	199.46	196.78	1,600
November 05, 2025	197.71	199.11	199.11	199.11	197.71	8,907
November 04, 2025	198.64	199.12	199.12	199.38	197.99	2,194
November 03, 2025	200.44	200.3	200.3	201.18	200.07	6,379
October 31, 2025	201.19	200.12	200.12	201.57	199.92	4,728
October 30, 2025	201.86	201.14	201.14	201.93	200.68	3,311
October 29, 2025	202.32	202.19	202.19	202.36	201.92	4,869
October 28, 2025	201.1	201.64	201.64	201.76	201.1	7,423
October 27, 2025	200.43	200.82	200.82	200.82	200.37	4,715
October 24, 2025	197.76	199.15	199.15	199.21	197.62	31,807
October 23, 2025	196.49	196.84	196.84	196.89	195.71	5,911
October 22, 2025	197.51	196.06	196.06	197.51	196.06	3,159
October 21, 2025	196.96	197.31	197.31	197.48	196.87	26,904
October 20, 2025	195.7	196.99	196.99	197.12	195.43	5,963
October 17, 2025	192.39	193.53	193.53	194.66	191.44	38,314
October 16, 2025	195.65	195.54	195.54	196.2	195.54	1,656
October 15, 2025	196.99	195.84	195.84	196.99	195.18	32,136
October 14, 2025	193	193.84	193.84	193.84	192.92	4,223
October 13, 2025	194.51	194.46	194.46	194.69	193.76	2,895
October 10, 2025	197.31	194.47	194.47	197.69	193.72	11,677
October 09, 2025	197.67	196.86	196.86	197.8	196.86	10,209
October 08, 2025	196.53	197.46	197.46	197.46	196.45	4,210
October 07, 2025	196.99	196.5	196.5	197.55	196.46	19,104
October 06, 2025	197.1	197.08	197.08	197.28	196.51	1,714
October 03, 2025	197.07	197.24	197.24	197.32	196.8	2,063
October 02, 2025	196.44	196.07	196.07	196.97	196.07	2,379
October 01, 2025	194.03	195.53	195.53	195.6	194.03	8,178
September 30, 2025	194.78	194.55	194.55	194.86	194.41	777
September 29, 2025	195.16	194.98	194.98	195.57	194.98	4,718
September 26, 2025	193.51	193.92	193.92	194.44	193.34	11,011
September 25, 2025	194.31	193.11	193.11	194.31	193.08	1,993
September 24, 2025	195.16	194.74	194.74	195.35	194.7	8,093
September 23, 2025	196.1	195.73	195.73	196.1	195.73	9,702
September 22, 2025	194.39	195.49	195.49	195.52	194.37	5,200
September 19, 2025	194.02	194.31	194.31	194.71	194	1,133
September 18, 2025	194.15	194.5	194.5	194.87	193.93	2,986
September 17, 2025	193.4	193.03	193.03	193.49	193.03	7,332
September 16, 2025	193.75	193.19	193.19	194.04	193.19	3,690
September 15, 2025	192.91	193.4	193.4	193.6	192.58	5,208
September 12, 2025	192.63	192.61	192.61	192.84	192.29	2,766

Invesco MSCI USA UCITS ETF (MXUS.L) LSE