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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171.3	171.11	171.11	171.35	170	36,404
February 19, 2026	170.72	170.67	170.67	171.13	169.91	5,730
February 18, 2026	169.63	170.8	170.8	170.81	169.51	11,967
February 17, 2026	168.58	168.91	168.91	169.15	167.77	9,140
February 16, 2026	168.83	168.51	168.51	169.2	168.43	3,010
February 13, 2026	168.27	168.84	168.84	169.08	167.51	35,967
February 12, 2026	171.49	169.06	169.06	171.56	169.06	8,884
February 11, 2026	170.64	170.87	170.87	172.28	170.21	14,630
February 10, 2026	170.89	171.23	171.23	171.57	170.66	9,729
February 09, 2026	170.97	171.22	171.22	171.22	169.5	13,248
February 06, 2026	168.12	170.66	170.66	170.66	168.11	9,871
February 05, 2026	170.58	169.08	169.08	170.89	168.24	11,129
February 04, 2026	171.18	170.77	170.77	171.71	170.69	7,284
February 03, 2026	173.14	171.61	171.61	173.36	171.61	12,410
February 02, 2026	169.57	172.8	172.8	172.84	169.52	8,907
January 30, 2026	169.26	170.84	170.84	171.03	169.12	5,011
January 29, 2026	170.92	169.43	169.43	171.39	168.48	7,964
January 28, 2026	171.1	171.28	171.28	171.52	170.83	6,757
January 27, 2026	172.01	170.71	170.71	172.09	170.51	7,002
January 26, 2026	170.83	171.26	171.26	171.46	170	6,859
January 23, 2026	172.71	172.23	172.23	172.71	171.96	11,067
January 22, 2026	172.75	172.49	172.49	173.31	172.47	8,654
January 21, 2026	170.39	171.46	171.46	171.84	169.25	4,497
January 20, 2026	171.39	171.33	171.33	171.39	170.04	12,586
January 19, 2026	173.08	172.68	172.68	173.32	172.41	3,007
January 16, 2026	175.77	175.58	175.58	175.77	175.22	3,258
January 15, 2026	174.6	175.91	175.91	176.05	174.6	4,601
January 14, 2026	174.77	173.17	173.17	174.84	173.15	4,319
January 13, 2026	175.03	175.15	175.15	175.6	174.63	4,491
January 12, 2026	173.62	174.74	174.74	174.74	173.12	13,167
January 09, 2026	174.04	175.49	175.49	175.49	173.97	10,258
January 08, 2026	173.42	173.79	173.79	173.87	173.25	5,855
January 07, 2026	174.05	174.26	174.26	174.28	173.73	5,356
January 06, 2026	172.47	173.31	173.31	173.49	172.12	11,523
January 05, 2026	172.07	172.8	172.8	173.14	172.07	7,998
January 02, 2026	171.69	170.62	170.62	172.14	170.23	16,046
December 30, 2025	171.64	171.92	171.92	171.92	171.62	2,224
December 29, 2025	172.01	171.79	171.79	172.1	171.35	664
December 23, 2025	170.96	171.43	171.43	171.43	170.64	5,717
December 22, 2025	171.09	171.29	171.29	171.29	170.7	3,918
December 19, 2025	169.7	170.66	170.66	170.66	169.42	5,006
December 18, 2025	167.99	169.94	169.94	170	167.98	4,196
December 17, 2025	170.08	167.97	167.97	170.44	167.97	5,054
December 16, 2025	168.83	168.77	168.77	169.5	168.43	7,479
December 15, 2025	170.75	169.72	169.72	171.04	169.39	5,606
December 12, 2025	172.17	169.74	169.74	172.35	169.66	5,264
December 11, 2025	170.93	171.06	171.06	171.59	170.4	5,041
December 10, 2025	172.08	171.9	171.9	172.23	171.73	1,214
December 09, 2025	172.46	172.67	172.67	172.73	172	3,061
December 08, 2025	172.89	172.44	172.44	172.89	172.32	1,602
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

Invesco MSCI USA UCITS ETF (SC0H.DE) XETRA