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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	161.07	161.15	161.15	161.44	160.8	8,506
August 15, 2025	162.24	160.87	160.87	162.24	160.87	4,132
August 14, 2025	161.35	161.71	161.71	161.72	161	2,344
August 13, 2025	161.01	160.75	160.75	161.51	160.75	6,098
August 12, 2025	160.49	160.6	160.6	161.02	160.26	6,765
August 11, 2025	160.39	160.82	160.82	160.98	160.1	3,474
August 08, 2025	159.28	159.62	159.62	159.92	159.24	4,806
August 07, 2025	159.13	159.16	159.16	160.21	159.13	3,976
August 06, 2025	159.53	159.13	159.13	159.72	158.12	4,562
August 05, 2025	160.43	158.69	158.69	160.64	158.69	5,831
August 04, 2025	157.93	159.32	159.32	159.38	157.93	2,931
August 01, 2025	161.51	157.63	157.63	161.51	157.23	3,900
July 31, 2025	163.71	163.19	163.19	164.29	162.62	5,239
July 30, 2025	161.09	162.21	162.21	162.5	161.07	2,594
July 29, 2025	161.76	161.32	161.32	162.08	161.32	4,114
July 28, 2025	159.83	160.57	160.57	160.57	159.78	3,066
July 25, 2025	158.26	158.7	158.7	158.85	158.17	4,474
July 24, 2025	157.83	157.98	157.98	158.21	157.72	2,579
July 23, 2025	157.3	157.52	157.52	157.74	157.18	973
July 22, 2025	157.4	156.63	156.63	157.57	156.63	1,780
July 21, 2025	158.18	157.89	157.89	158.35	157.79	1,871
July 18, 2025	158.51	157.73	157.73	158.51	157.64	3,672
July 17, 2025	157.85	158.34	158.34	158.34	157.67	4,047
July 16, 2025	156.21	154.91	154.91	157.62	154.91	7,193
July 15, 2025	157.15	157.63	157.63	157.63	156.88	9,947
July 14, 2025	155.57	156.24	156.24	156.25	155.31	3,712
July 11, 2025	156.35	156.04	156.04	156.39	155.59	5,214
July 10, 2025	155.31	156.79	156.79	156.79	155.28	5,798
July 09, 2025	154.86	155.54	155.54	156.19	154.85	5,332
July 08, 2025	154.82	155.12	155.12	155.5	154.76	2,984
July 07, 2025	155.15	155.18	155.18	155.76	155.15	13,502
July 04, 2025	155	154.55	154.55	155.12	154.48	13,576
July 03, 2025	154.13	155.75	155.75	155.75	153.98	54,327
July 02, 2025	153.99	153.86	153.86	154.11	153.26	17,326
July 01, 2025	153.66	153.37	153.37	153.66	152.79	8,325
June 30, 2025	154	153.65	153.65	154.38	153.57	16,574
June 27, 2025	153.24	153.85	153.85	153.85	153.13	1,175
June 26, 2025	152.35	152.71	152.71	152.84	151.99	1,469
June 25, 2025	153.13	152.79	152.79	153.51	152.79	1,811
June 24, 2025	152.81	152.59	152.59	152.92	152.2	2,119
June 23, 2025	151.07	151.19	151.19	152.01	151.07	5,310
June 20, 2025	151.1	151.36	151.36	152.35	150.76	1,224
June 19, 2025	151.78	150.7	150.7	151.78	150.54	2,441
June 18, 2025	151.68	151.97	151.97	152.42	151.66	2,433
June 17, 2025	151.49	151.97	151.97	152.26	151.11	998
June 16, 2025	151.24	151.94	151.94	151.96	151.05	3,579
June 13, 2025	150.53	151.42	151.42	151.82	150.47	3,829
June 12, 2025	152.18	151.91	151.91	152.24	150.51	1,146
June 11, 2025	153.79	153.51	153.51	154	153.5	1,611
June 10, 2025	153.54	153.35	153.35	153.75	153.1	2,717
June 09, 2025	153.09	153.29	153.29	153.84	152.98	1,131
June 06, 2025	152.16	153.31	153.31	153.96	152.13	2,080
June 05, 2025	152.53	152.75	152.75	152.96	151.07	4,902
June 04, 2025	152.91	152.66	152.66	153.25	152.49	2,870
June 03, 2025	150.91	152.7	152.7	152.7	150.51	1,941
June 02, 2025	150.18	150.31	150.31	150.65	149.46	8,250
May 30, 2025	151.46	151.26	151.26	151.94	150.8	798
May 29, 2025	154.29	151.35	151.35	154.81	151.35	774
May 28, 2025	152.24	152.19	152.19	152.82	151.63	415
May 27, 2025	150.48	151.55	151.55	151.55	150.23	1,383

Invesco MSCI USA UCITS ETF (SC0H.DE) XETRA