Invesco MSCI USA UCITS ETF (SC0H.DE) XETRA

166.05

-0.1(-0.06%)

Updated at September 30 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025166.42166.15166.15166.871665,668
September 26, 2025165.76165.72165.72166.6165.532,779
September 25, 2025165.35165.74165.74165.74164.682,518
September 24, 2025165.53165.84165.84166.24165.365,354
September 23, 2025166.19166.09166.09166.34165.953,670
September 22, 2025165.8165.95165.95165.981654,004
September 19, 2025164.91165.46165.46165.82164.883,507
September 18, 2025164.4165.21165.21165.21164.41,708
September 17, 2025163.17162.96162.96163.34162.961,631
September 16, 2025164.35163.18163.18164.41163.13,294
September 15, 2025164.47164.44164.44164.681645,987
September 12, 2025163.96164.41164.41164.55163.934,020
September 11, 2025163.71164.2164.2164.2163.391,518
September 10, 2025163.42163.14163.14163.64162.962,183
September 09, 2025161.75162.09162.09162.09161.613,957
September 08, 2025161.94161.98161.98162.04161.513,716
September 05, 2025163.21161.04161.04163.21160.693,393
September 04, 2025161.82162.43162.43162.45161.826,359
September 03, 2025161.44161.1161.1161.77161.12,925
September 02, 2025161.26159.67159.67161.57159.679,324
September 01, 2025161.07161.58161.58161.58161.063,966
August 29, 2025162.75161.18161.18162.75161.181,392
August 28, 2025162.72162.43162.43163.01162.034,527
August 27, 2025162.7163.05163.05163.25162.634,517
August 26, 2025161.59161.4161.4161.71161.112,523
August 25, 2025160.97161.56161.56161.56160.952,226
August 22, 2025160.26161.46161.46161.56160.261,729
August 21, 2025160.62160.56160.56160.62159.619,813
August 20, 2025160.51159.65159.65160.61158.723,584
August 19, 2025161.07160.95160.95161.35160.942,055
August 18, 2025161.07161.15161.15161.44160.88,506
August 15, 2025162.24160.87160.87162.24160.874,132
August 14, 2025161.35161.71161.71161.721612,344
August 13, 2025161.01160.75160.75161.51160.756,098
August 12, 2025160.49160.6160.6161.02160.266,765
August 11, 2025160.39160.82160.82160.98160.13,474
August 08, 2025159.28159.62159.62159.92159.244,806
August 07, 2025159.13159.16159.16160.21159.133,976
August 06, 2025159.53159.13159.13159.72158.124,562
August 05, 2025160.43158.69158.69160.64158.695,831
August 04, 2025157.93159.32159.32159.38157.932,931
August 01, 2025161.51157.63157.63161.51157.233,900
July 31, 2025163.71163.19163.19164.29162.625,239
July 30, 2025161.09162.21162.21162.5161.072,594
July 29, 2025161.76161.32161.32162.08161.324,114
July 28, 2025159.83160.57160.57160.57159.783,066
July 25, 2025158.26158.7158.7158.85158.174,474
July 24, 2025157.83157.98157.98158.21157.722,579
July 23, 2025157.3157.52157.52157.74157.18973
July 22, 2025157.4156.63156.63157.57156.631,780
July 21, 2025158.18157.89157.89158.35157.791,871
July 18, 2025158.51157.73157.73158.51157.643,672
July 17, 2025157.85158.34158.34158.34157.674,047
July 16, 2025156.21154.91154.91157.62154.917,193
July 15, 2025157.15157.63157.63157.63156.889,947
July 14, 2025155.57156.24156.24156.25155.313,712
July 11, 2025156.35156.04156.04156.39155.595,214
July 10, 2025155.31156.79156.79156.79155.285,798
July 09, 2025154.86155.54155.54156.19154.855,332
July 08, 2025154.82155.12155.12155.5154.762,984
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved