Invesco MSCI USA UCITS ETF (MXUS.L) LSE
192.63
-0.575(-0.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
192.63
-0.575(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 190.23 | 192.63 | 192.63 | 192.64 | 189.69 | 12,488 |
| April 01, 2026 | 192.72 | 193.2 | 193.2 | 193.2 | 191.83 | 38,494 |
| March 31, 2026 | 187.15 | 188.53 | 188.53 | 188.79 | 187 | 104,793 |
| March 30, 2026 | 187.06 | 187.4 | 187.4 | 188.01 | 186.74 | 218,596 |
| March 27, 2026 | 190.28 | 187.79 | 187.79 | 190.28 | 187.79 | 2,852 |
| March 26, 2026 | 192.44 | 191.07 | 191.07 | 192.44 | 191.07 | 4,091 |
| March 25, 2026 | 193.44 | 193.3 | 193.3 | 193.86 | 193 | 1,636 |
| March 24, 2026 | 193.04 | 192.86 | 192.86 | 194.84 | 191.19 | 19,817 |
| March 23, 2026 | 188.92 | 192.87 | 192.87 | 194.7 | 188.85 | 13,841 |
| March 20, 2026 | 193.84 | 192.07 | 192.07 | 193.97 | 191.6 | 8,952 |
| March 19, 2026 | 193.54 | 192.81 | 192.81 | 194.03 | 192.26 | 7,011 |
| March 18, 2026 | 197.56 | 195.58 | 195.58 | 197.77 | 195.48 | 3,876 |
| March 17, 2026 | 195.31 | 196.77 | 196.77 | 197.39 | 195.2 | 2,342 |
| March 16, 2026 | 195.08 | 195.62 | 195.62 | 196.77 | 194.71 | 2,865 |
| March 13, 2026 | 194.64 | 194.66 | 194.66 | 196.87 | 194.38 | 8,603 |
| March 12, 2026 | 197.27 | 196.15 | 196.15 | 197.61 | 195.76 | 4,921 |
| March 11, 2026 | 198.63 | 197.67 | 197.67 | 198.92 | 197.4 | 5,289 |
| March 10, 2026 | 199.44 | 199.49 | 199.49 | 199.76 | 197.97 | 6,388 |
| March 09, 2026 | 194.25 | 196.65 | 196.65 | 196.86 | 194.09 | 5,922 |
| March 06, 2026 | 199.98 | 197.77 | 197.77 | 200.06 | 196.4 | 17,271 |
| March 05, 2026 | 200.27 | 199.41 | 199.41 | 200.86 | 199.09 | 5,716 |
| March 04, 2026 | 198.81 | 200.98 | 200.98 | 200.98 | 198.71 | 6,083 |
| March 03, 2026 | 198.68 | 198.11 | 198.11 | 198.68 | 196.48 | 15,476 |
| March 02, 2026 | 198 | 200.46 | 200.46 | 201.03 | 197.77 | 14,367 |
| February 27, 2026 | 201.64 | 201.05 | 201.05 | 201.83 | 200.07 | 5,803 |
| February 26, 2026 | 202.86 | 201.75 | 201.75 | 203.4 | 200.69 | 10,486 |
| February 25, 2026 | 201.62 | 202.6 | 202.6 | 202.6 | 201.62 | 1,459 |
| February 24, 2026 | 200.25 | 201 | 201 | 201.07 | 199.73 | 5,349 |
| February 23, 2026 | 200.96 | 200.05 | 200.05 | 201.66 | 199.43 | 3,215 |
| February 20, 2026 | 201.26 | 201.49 | 0 | 201.87 | 199.96 | 17,736 |
| February 19, 2026 | 201.16 | 200.94 | 0 | 201.16 | 200.37 | 5,435 |
| February 18, 2026 | 200.57 | 201.76 | 0 | 201.9 | 200.22 | 7,203 |
| February 17, 2026 | 199.25 | 199.8 | 0 | 199.89 | 198.2 | 7,974 |
| February 16, 2026 | 200.35 | 199.81 | 0 | 200.75 | 199.57 | 1,606 |
| February 13, 2026 | 199.49 | 200.4 | 0 | 200.47 | 198.98 | 18,794 |
| February 12, 2026 | 203.58 | 200.6 | 0 | 203.76 | 200.6 | 9,708 |
| February 11, 2026 | 203.21 | 202.93 | 0 | 204.38 | 202.4 | 6,003 |
| February 10, 2026 | 203.62 | 203.78 | 0 | 204.24 | 203.41 | 3,180 |
| February 09, 2026 | 202.52 | 203.65 | 0 | 203.65 | 201.98 | 4,238 |
| February 06, 2026 | 198.79 | 201.61 | 0 | 201.61 | 197.95 | 20,455 |
| February 05, 2026 | 201.3 | 199.17 | 0 | 201.55 | 198.3 | 16,735 |
| February 04, 2026 | 202.7 | 201.52 | 0 | 202.7 | 201.08 | 11,451 |
| February 03, 2026 | 204.5 | 202.54 | 0 | 204.67 | 202.53 | 22,938 |
| February 02, 2026 | 200.94 | 203.91 | 0 | 203.91 | 200.71 | 16,564 |
| January 30, 2026 | 203.57 | 202.76 | 0 | 203.57 | 201.78 | 180,978 |
| January 29, 2026 | 204.9 | 201.95 | 0 | 204.9 | 201.33 | 6,400 |
| January 28, 2026 | 205.21 | 204.19 | 0 | 205.21 | 204.19 | 21,452 |
| January 27, 2026 | 204.08 | 204.48 | 0 | 204.52 | 203.76 | 2,847 |
| January 26, 2026 | 202.25 | 203.52 | 0 | 203.52 | 201.88 | 4,606 |
| January 23, 2026 | 202.62 | 202.45 | 0 | 202.69 | 201.78 | 7,146 |
| January 22, 2026 | 201.84 | 202.62 | 0 | 202.66 | 201.84 | 6,373 |
| January 21, 2026 | 199.65 | 200.71 | 0 | 201.23 | 198.56 | 12,603 |
| January 20, 2026 | 200.52 | 200.89 | 0 | 201.01 | 199.44 | 15,529 |
| January 19, 2026 | 201.18 | 201.04 | 0 | 201.51 | 200.66 | 18,344 |
| January 16, 2026 | 204.06 | 203.55 | 0 | 204.06 | 203.28 | 810 |
| January 15, 2026 | 203.05 | 204.14 | 0 | 204.3 | 203.05 | 26,596 |
| January 14, 2026 | 203.6 | 202.28 | 0 | 203.69 | 201.86 | 31,110 |
| January 13, 2026 | 204.12 | 203.74 | 0 | 204.84 | 203.61 | 3,117 |
| January 12, 2026 | 202.92 | 204.03 | 0 | 204.03 | 202.41 | 17,760 |
| January 09, 2026 | 202.91 | 203.63 | 0 | 203.7 | 202.43 | 9,256 |