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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	190.46	189.09	189.09	190.77	188.52	13,653
September 04, 2025	188.45	189.16	189.16	189.16	188.45	5,848
September 03, 2025	187.69	188.07	188.07	188.48	187.57	3,922
September 02, 2025	187.92	186.37	186.37	187.92	186.37	2,331
September 01, 2025	188.78	189.03	189.03	189.03	188.78	681
August 29, 2025	189.93	188.52	188.52	189.93	188.31	15,323
August 28, 2025	189.55	189.32	189.32	189.73	189.32	1,802
August 27, 2025	189.07	189.2	189.2	189.26	188.85	1,584
August 26, 2025	187.72	188.1	188.1	188.16	187.66	49,789
August 22, 2025	185.7	189.07	189.07	189.07	185.7	4,589
August 21, 2025	186.79	186.16	186.16	186.79	185.9	14,411
August 20, 2025	188.44	185.95	185.95	188.44	185.07	54,863
August 19, 2025	188.02	187.74	187.74	188.47	187.54	2,600
August 18, 2025	188.22	188.08	188.08	188.55	187.98	5,227
August 15, 2025	189.39	188.32	188.32	189.39	188.31	5,205
August 14, 2025	190.23	188.31	188.31	190.23	187.81	3,024
August 13, 2025	188.3	188.4	188.4	189.15	188.25	12,719
August 12, 2025	186.46	187.41	187.41	187.47	185.99	9,615
August 11, 2025	187.05	186.58	186.58	187.15	186.47	9,233
August 08, 2025	185.67	186.28	186.28	186.45	185.65	1,492
August 07, 2025	185.77	185.22	185.22	186.88	185.22	3,927
August 06, 2025	184.69	184.97	184.97	185.04	183.97	6,435
August 05, 2025	185.34	183.93	183.93	185.51	183.83	17,924
August 04, 2025	182.88	184.17	184.17	184.38	182.76	2,250
August 01, 2025	184.78	182.03	182.03	185.21	181.56	11,428
July 31, 2025	187.6	186.62	186.62	187.85	186.33	8,123
July 30, 2025	186.3	186.11	186.11	186.41	186.05	1,297
July 29, 2025	186.69	186.03	186.03	187	186.03	42,601
July 28, 2025	187.3	186.52	186.52	187.38	186.35	4,916
July 25, 2025	186.04	186.18	186.18	186.24	185.84	41,517
July 24, 2025	185.64	186.06	186.06	186.11	185.59	2,397
July 23, 2025	184.72	184.68	184.68	184.94	184.41	5,595
July 22, 2025	183.99	183.59	183.59	184.2	183.52	3,353
July 21, 2025	184.19	184.83	184.83	184.85	184.04	787
July 18, 2025	184.32	183.76	183.76	184.56	183.64	8,469
July 17, 2025	182.94	183.47	183.47	183.48	182.63	2,867
July 16, 2025	181.62	181.83	181.83	182.52	181.49	6,721
July 15, 2025	183.5	182.96	182.96	183.71	182.62	18,968
July 14, 2025	181.5	182.67	182.67	182.67	181.5	1,704
July 11, 2025	182.7	182.39	182.39	182.7	181.9	3,485
July 10, 2025	182.21	183.05	183.05	183.07	182.21	1,637
July 09, 2025	181.58	182.1	182.1	182.71	181.48	8,691
July 08, 2025	181.92	181.46	181.46	182.04	181.46	589,678
July 07, 2025	182.35	182.03	182.03	182.73	182.03	637,806
July 04, 2025	182.57	182.09	182.09	182.65	181.89	1,589
July 03, 2025	181.9	183.11	183.11	183.17	181.63	10,513
July 02, 2025	181.46	181.35	181.35	181.46	180.49	29,106
July 01, 2025	180.79	180.64	180.64	180.93	180.36	38,897
June 30, 2025	180.67	180.49	180.49	180.82	180.33	1,455
June 27, 2025	179.6	180.11	180.11	180.11	179.5	1,659
June 26, 2025	178.23	178.62	178.62	178.62	177.88	3,937
June 25, 2025	177.74	177.7	177.7	178.02	177.63	4,886
June 24, 2025	177.45	177.32	177.32	177.46	176.72	15,459
June 23, 2025	174.46	174.57	174.57	175.01	173.69	6,627
June 20, 2025	174.02	174.18	174.18	174.9	173.89	1,031
June 19, 2025	174.08	172.9	172.9	174.08	172.83	3,217
June 18, 2025	174.86	175.27	175.27	175.41	174.62	4,872
June 17, 2025	174.99	175.23	175.23	175.44	174.59	11,244
June 16, 2025	174.98	176.18	176.18	176.18	174.85	14,825
June 13, 2025	173.85	175.15	175.15	175.23	173.75	4,136

Invesco MSCI USA UCITS ETF (MXUS.L) LSE