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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	163.96	164.41	164.41	164.55	163.93	4,020
September 11, 2025	163.71	164.2	164.2	164.2	163.39	1,518
September 10, 2025	163.42	163.14	163.14	163.64	162.96	2,183
September 09, 2025	161.75	162.09	162.09	162.09	161.61	3,957
September 08, 2025	161.94	161.98	161.98	162.04	161.51	3,716
September 05, 2025	163.21	161.04	161.04	163.21	160.69	3,393
September 04, 2025	161.82	162.43	162.43	162.45	161.82	6,359
September 03, 2025	161.44	161.1	161.1	161.77	161.1	2,925
September 02, 2025	161.26	159.67	159.67	161.57	159.67	9,324
September 01, 2025	161.07	161.58	161.58	161.58	161.06	3,966
August 29, 2025	162.75	161.18	161.18	162.75	161.18	1,392
August 28, 2025	162.72	162.43	162.43	163.01	162.03	4,527
August 27, 2025	162.7	163.05	163.05	163.25	162.63	4,517
August 26, 2025	161.59	161.4	161.4	161.71	161.1	12,523
August 25, 2025	160.97	161.56	161.56	161.56	160.95	2,226
August 22, 2025	160.26	161.46	161.46	161.56	160.26	1,729
August 21, 2025	160.62	160.56	160.56	160.62	159.61	9,813
August 20, 2025	160.51	159.65	159.65	160.61	158.7	23,584
August 19, 2025	161.07	160.95	160.95	161.35	160.94	2,055
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

Invesco MSCI USA UCITS ETF (SC0H.DE) XETRA