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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	191.37	192.61	192.61	192.61	191.23	2,028
September 10, 2025	191.18	191.29	191.29	191.73	190.83	1,882
September 09, 2025	190.31	189.94	189.94	190.54	189.69	4,941
September 08, 2025	189.9	190.22	190.22	190.22	189.79	20,658
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

Invesco MSCI USA UCITS ETF (MXUS.L) LSE