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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	201.26	201.49	201.49	201.87	199.96	17,736
February 19, 2026	201.16	200.94	200.94	201.16	200.37	5,435
February 18, 2026	200.57	201.76	201.76	201.9	200.22	7,203
February 17, 2026	199.25	199.8	199.8	199.89	198.2	7,974
February 16, 2026	200.35	199.81	199.81	200.75	199.57	1,606
February 13, 2026	199.49	200.4	200.4	200.47	198.98	18,794
February 12, 2026	203.58	200.6	200.6	203.76	200.6	9,708
February 11, 2026	203.21	202.93	202.93	204.38	202.4	6,003
February 10, 2026	203.62	203.78	203.78	204.24	203.41	3,180
February 09, 2026	202.52	203.65	203.65	203.65	201.98	4,238
February 06, 2026	198.79	201.61	201.61	201.61	197.95	20,455
February 05, 2026	201.3	199.17	199.17	201.55	198.3	16,735
February 04, 2026	202.7	201.52	201.52	202.7	201.08	11,451
February 03, 2026	204.5	202.54	202.54	204.67	202.53	22,938
February 02, 2026	200.94	203.91	203.91	203.91	200.71	16,564
January 30, 2026	203.57	202.76	202.76	203.57	201.78	180,978
January 29, 2026	204.9	201.95	201.95	204.9	201.33	6,400
January 28, 2026	205.21	204.19	204.19	205.21	204.19	21,452
January 27, 2026	204.08	204.48	204.48	204.52	203.76	2,847
January 26, 2026	202.25	203.52	203.52	203.52	201.88	4,606
January 23, 2026	202.62	202.45	202.45	202.69	201.78	7,146
January 22, 2026	201.84	202.62	202.62	202.66	201.84	6,373
January 21, 2026	199.65	200.71	200.71	201.23	198.56	12,603
January 20, 2026	200.52	200.89	200.89	201.01	199.44	15,529
January 19, 2026	201.18	201.04	201.04	201.51	200.66	18,344
January 16, 2026	204.06	203.28	203.28	204.06	203.28	810
January 15, 2026	203.05	204.14	204.14	204.3	203.05	26,596
January 14, 2026	203.6	202.28	202.28	203.69	201.86	31,110
January 13, 2026	204.12	203.74	203.74	204.84	203.61	3,117
January 12, 2026	202.92	204.03	204.03	204.03	202.41	17,760
January 09, 2026	202.91	203.63	203.63	203.7	202.43	9,256
January 08, 2026	202.56	202.59	202.59	202.87	202.21	8,145
January 07, 2026	203.18	203.54	203.54	203.7	203.12	48,843
January 06, 2026	202.38	202.56	202.56	202.99	201.89	15,163
January 05, 2026	201.44	202.52	202.52	202.52	201.34	15,745
January 02, 2026	201.27	200.44	200.44	201.84	200.15	1,555
December 31, 2025	201.26	201.65	201.65	201.65	201.26	1,336
December 30, 2025	201.88	202.29	202.29	202.29	201.83	735
December 29, 2025	202.41	201.93	201.93	202.51	201.87	7,215
December 24, 2025	202.18	202.21	202.21	202.29	202.1	1,681
December 23, 2025	201.39	201.78	201.78	201.78	200.95	48,445
December 22, 2025	200.72	201.35	201.35	201.4	199.2	954
December 19, 2025	198.85	199.95	199.95	199.95	198.41	1,367
December 18, 2025	197.47	199.12	199.12	199.13	197.46	1,504
December 17, 2025	199.57	197.46	197.46	199.62	197.44	844
December 16, 2025	198.36	198.44	198.44	199.44	198.36	35,679
December 15, 2025	200.27	199.67	199.67	201.01	199.48	5,234
December 12, 2025	202.04	199.35	199.35	202.19	199.25	6,632
December 11, 2025	199.9	200.71	200.71	201.31	199.9	23,310
December 10, 2025	200.5	200.46	200.46	200.56	200.18	1,118
December 09, 2025	200.74	200.78	200.78	200.78	200.38	4,058
December 08, 2025	201.51	200.58	200.58	201.53	200.27	4,063
December 05, 2025	201.22	200.98	200.98	201.84	200.98	1,362
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

Invesco MSCI USA UCITS ETF (MXUS.L) LSE