Invesco MSCI USA UCITS ETF - SC0H.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	172.57	172.86	172.86	173.14	172.33	2,247
December 04, 2025	171.99	171.95	171.95	172.1	171.52	5,954
December 03, 2025	171.98	171.8	171.8	171.98	171.15	2,598
December 02, 2025	171.51	171.91	171.91	172.99	171.44	9,530
December 01, 2025	171.4	171.79	171.79	171.82	170.75	5,446
November 28, 2025	172.33	172.54	172.54	172.8	172.26	3,356
November 27, 2025	171.79	171.82	171.82	172.13	171.74	12,511
November 26, 2025	171.49	172.05	172.05	172.05	171.17	9,370
November 25, 2025	170.07	169.95	169.95	170.07	168.65	6,465
November 24, 2025	168.36	169.78	169.78	169.78	167.5	12,603
November 21, 2025	165.79	167.19	167.19	167.19	165.32	7,249
November 20, 2025	170.86	169.24	169.24	171.75	169.24	12,743
November 19, 2025	167.2	168.03	168.03	169.19	167.09	4,803
November 18, 2025	167.52	167.43	167.43	168.14	166	4,707
November 17, 2025	170.67	169.52	169.52	170.86	169.2	4,097
November 14, 2025	168.91	170.15	170.15	170.19	167.26	3,742
November 13, 2025	172.81	170.2	170.2	172.81	170.13	3,004
November 12, 2025	173.51	172.85	172.85	173.87	172.71	1,856
November 11, 2025	172.79	171.99	171.99	172.79	171.96	4,301
November 10, 2025	171.4	171.64	171.64	172.4	171.36	11,992
November 07, 2025	171.13	167.97	167.97	171.2	167.97	3,434
November 06, 2025	172.33	170.52	170.52	173.03	170.52	1,185
November 05, 2025	172.2	173.54	173.54	173.54	172.02	4,973
November 04, 2025	172.32	173.24	173.24	173.81	172.08	13,055
November 03, 2025	173.86	173.89	173.89	175.1	173.74	4,922
October 31, 2025	174.04	173.58	173.58	174.43	173.35	10,663
October 30, 2025	173.75	173.63	173.63	173.94	173.29	3,513
October 29, 2025	173.96	173.39	173.39	174.13	173.23	2,152
October 28, 2025	172.58	172.89	172.89	173.08	172.51	3,879
October 27, 2025	172.53	172.55	172.55	172.56	172.16	10,665
October 24, 2025	170.35	171.3	171.3	171.3	170.14	3,629
October 23, 2025	169.48	169.59	169.59	169.66	168.98	3,565
October 22, 2025	170	168.82	168.82	170.44	168.82	2,282
October 21, 2025	169.27	170	170	170.14	169.27	24,967
October 20, 2025	167.98	168.97	168.97	169.09	167.59	6,530
October 17, 2025	163.99	165.78	165.78	166.57	163.5	2,956
October 16, 2025	168.04	167.73	167.73	168.4	167.7	4,419
October 15, 2025	167.89	168.19	168.19	169.29	167.77	4,407
October 14, 2025	166.98	167.43	167.43	167.43	166.47	2,331
October 13, 2025	167.38	168.17	168.17	168.31	167.08	2,587
October 10, 2025	170.47	167.08	167.08	170.81	166.99	3,141
October 09, 2025	170.24	170.34	170.34	170.49	170.03	4,806
October 08, 2025	169.16	170.03	170.03	170.03	169.05	10,322
October 07, 2025	168.59	168.27	168.27	169.37	168.27	3,938
October 06, 2025	168.46	168.42	168.42	169.23	168.12	5,208
October 03, 2025	168.13	168.01	168.01	168.19	167.4	9,652
October 02, 2025	167.35	167.53	167.53	167.71	167.22	11,835
October 01, 2025	164.95	166.91	166.91	166.91	164.95	10,913
September 30, 2025	165.9	165.87	165.87	166.45	165.46	7,895
September 29, 2025	166.42	166.15	166.15	166.87	166	5,668
September 26, 2025	165.76	165.72	165.72	166.6	165.53	2,779
September 25, 2025	165.35	165.74	165.74	165.74	164.68	2,518
September 24, 2025	165.53	165.84	165.84	166.24	165.36	5,354
September 23, 2025	166.19	166.09	166.09	166.34	165.95	3,670
September 22, 2025	165.8	165.95	165.95	165.98	165	4,004
September 19, 2025	164.91	165.46	165.46	165.82	164.88	3,507
September 18, 2025	164.4	165.21	165.21	165.21	164.4	1,708
September 17, 2025	163.17	162.96	162.96	163.34	162.96	1,631
September 16, 2025	164.35	163.18	163.18	164.41	163.1	3,294
September 15, 2025	164.47	164.44	164.44	164.68	164	5,987

Invesco MSCI USA UCITS ETF (SC0H.DE) XETRA