Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Invesco MSCI USA UCITS ETF (MXUS.L)

164.46
+0.29
+(0.17%)
At close: May 2 at 4:21:47 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 2025163.54164.90163.05164.46164.4620,991
May 1, 2025163.46164.25163.34164.18164.185,671
Apr 30, 2025161.23161.42157.86160.15160.1515,274
Apr 29, 2025160.98161.07160.20160.90160.9010,226
Apr 28, 2025160.04161.23159.44159.40159.4017,850
Apr 25, 2025160.25160.33158.65159.38159.3831,769
Apr 24, 2025155.77158.23154.76158.07158.0753,864
Apr 23, 2025155.89158.74155.84156.97156.9733,571
Apr 22, 2025151.39152.98150.63152.85152.8513,465
Apr 17, 2025154.46154.67152.74153.23153.2316,916
Apr 16, 2025154.30155.71154.30155.52155.524,517
Apr 15, 2025157.16157.91156.32157.10157.1012,222
Apr 14, 2025157.20158.28156.76156.68156.6817,705
Apr 11, 2025153.72154.21151.38152.04152.0414,391
Apr 10, 2025157.65157.65152.18152.18152.1861,893
Apr 9, 2025144.34146.35141.30144.75144.75100,990
Apr 8, 2025148.69152.57148.38149.96149.9628,092
Apr 7, 2025139.97149.00139.47144.67144.6716,772
Apr 4, 2025155.69155.73148.99150.00150.0032,519
Apr 3, 2025159.03159.76157.04157.56157.5633,929
Apr 2, 2025162.98163.92161.48163.96163.9614,991
Apr 1, 2025162.53163.40161.21163.15163.1528,707
Mar 31, 2025160.40160.69159.63160.70160.707,548
Mar 28, 2025164.71164.93162.05162.02162.0211,066
Mar 27, 2025165.86166.19165.13165.58165.587,447
Mar 26, 2025167.54167.77166.22166.30166.3034,117
Mar 25, 2025167.15167.95166.99167.43167.4320,946
Mar 24, 2025164.50167.23164.50167.04167.0431,514
Mar 21, 2025163.58164.09162.80163.74163.747,061
Mar 20, 2025165.35165.51163.35164.33164.3353,030
Mar 19, 2025162.70163.94162.64164.13164.1321,867
Mar 18, 2025164.36164.62162.21162.95162.953,086
Mar 17, 2025162.31164.08162.28163.61163.6119,316
Mar 14, 2025162.50162.92160.88162.53162.537,260
Mar 13, 2025161.21162.20160.30160.29160.2923,781
Mar 12, 2025162.23164.01160.92162.81162.8120,536
Mar 11, 2025163.66163.66160.86161.21161.2125,090
Mar 10, 2025165.77166.33163.19163.48163.4827,235
Mar 7, 2025166.77167.27164.78164.70164.7050,110
Mar 6, 2025168.67168.71166.91168.29168.2911,284
Mar 5, 2025168.67168.89166.88167.07167.0734,590
Mar 4, 2025169.76170.10166.25166.43166.4340,681
Mar 3, 2025172.80173.72171.93172.21172.2125,326
Feb 28, 2025170.31171.23169.60170.44170.4431,029
Feb 27, 2025173.53174.09171.82172.80172.8020,734
Feb 26, 2025173.37174.23172.96174.02174.025,086
Feb 25, 2025173.14173.90171.63171.63171.6315,700
Feb 24, 2025175.37175.62173.89174.51174.5149,357
Feb 21, 2025177.59178.00176.62176.63176.632,567
Feb 20, 2025178.03178.62176.90177.07177.073,467
Feb 19, 2025178.30178.32177.60178.07178.0717,538
Feb 18, 2025178.45178.45177.63177.87177.875,226
Feb 17, 2025177.95178.78177.83178.12178.1214,193
Feb 14, 2025177.94177.96177.45177.76177.769,495
Feb 13, 2025175.87177.00173.96176.85176.857,392
Feb 12, 2025176.26176.38174.29175.01175.0114,236
Feb 11, 2025175.74176.29175.58176.20176.2024,085
Feb 10, 2025175.67176.39175.61176.14176.147,592
Feb 7, 2025176.73177.10175.78175.51175.5112,118
Feb 6, 2025176.61176.69176.16176.69176.6911,078
Feb 5, 2025174.56175.19174.38175.27175.277,499
Feb 4, 2025174.09175.38173.80175.49175.496,695
Feb 3, 2025172.32174.58172.14174.26174.267,443
Jan 31, 2025177.02177.74176.96177.60177.603,010
Jan 30, 2025176.13177.20175.45175.79175.7916,109
Jan 29, 2025176.37176.43175.43175.48175.4810,245
Jan 28, 2025174.59175.71174.13175.22175.2265,441
Jan 27, 2025174.12174.50171.74173.75173.7597,720
Jan 24, 2025177.46177.73177.34177.71177.719,517
Jan 23, 2025176.40177.03176.29177.07177.074,150
Jan 22, 2025176.03176.83176.03176.91176.915,078
Jan 21, 2025174.49175.07174.44175.02175.0220,709
Jan 20, 2025174.33175.38173.76174.83174.837,324
Jan 17, 2025172.68174.10172.68174.40174.4093,856
Jan 16, 2025173.44173.44172.53172.89172.892,197
Jan 15, 2025169.57172.52169.57171.81171.813,562
Jan 14, 2025169.94170.30169.24169.04169.042,791
Jan 13, 2025168.16168.77167.37167.91167.9120,560
Jan 10, 2025171.30171.56168.58168.74168.7439,301
Jan 9, 2025170.84171.38170.84171.09171.09309
Jan 8, 2025171.60171.81170.22171.11171.116,973
Jan 7, 2025173.28173.81171.93172.62172.6216,772
Jan 6, 2025172.54174.32172.54174.52174.5234,231
Jan 3, 2025170.46171.63170.43171.62171.622,944
Jan 2, 2025171.25172.19169.62170.98170.9816,782
Dec 31, 2024171.50171.76171.50171.85171.853,644
Dec 30, 2024172.48173.10170.07171.09171.092,483
Dec 27, 2024174.25174.39172.43172.90172.906,435
Dec 24, 2024173.29173.29173.19173.22173.222,633
Dec 23, 2024172.81172.97171.08171.90171.904,431
Dec 20, 2024169.45172.16168.08172.29172.2931,736
Dec 19, 2024170.71172.00169.48171.35171.354,116
Dec 18, 2024175.71175.94175.30175.80175.8014,468
Dec 17, 2024175.72175.87175.17175.61175.61123,131
Dec 16, 2024175.58176.29175.58176.22176.223,222
Dec 13, 2024175.91176.35175.17175.26175.263,274
Dec 12, 2024176.50176.50175.80176.24176.248,898
Dec 11, 2024175.21176.31175.16176.41176.419,014
Dec 10, 2024175.55176.86175.51175.55175.556,938
Dec 9, 2024176.94177.67175.87175.99175.9917,862
Dec 6, 2024176.29176.94176.22176.70176.70939
Dec 5, 2024176.60176.65176.48176.56176.565,249
Dec 4, 2024175.92176.32175.90176.21176.2116,814
Dec 3, 2024175.37175.37174.91175.19175.1915,410
Dec 2, 2024175.00175.20174.55175.04175.0466,172
Nov 29, 2024174.21174.68174.19174.91174.9173,876
Nov 28, 2024174.22174.22174.22174.33174.3365,144
Nov 27, 2024174.44174.44173.73173.76173.762,550
Nov 26, 2024173.55174.06173.53174.15174.151,624
Nov 25, 2024173.73174.54173.73173.75173.758,532
Nov 22, 2024172.50172.97171.67172.66172.6621,675
Nov 21, 2024171.02172.38170.60172.11172.1182,475
Nov 20, 2024171.66171.70169.89169.99169.9919,345
Nov 19, 2024169.93170.67168.88170.77170.7711,899
Nov 18, 2024169.91171.17169.43170.57170.5721,406
Nov 15, 2024171.09171.25169.86170.13170.1341,541
Nov 14, 2024173.87173.87172.58172.87172.87340,989
Nov 13, 2024172.76173.30172.70173.47173.473,099
Nov 12, 2024173.46173.58173.08173.02173.023,505
Nov 11, 2024173.76174.04173.58173.74173.7461,386
Nov 8, 2024172.76173.14172.35173.13173.1317,177
Nov 7, 2024171.32172.17171.29172.21172.211,683
Nov 6, 2024170.00170.94169.62170.29170.2942,213
Nov 5, 2024165.04166.47164.91166.47166.477,144
Nov 4, 2024165.32165.66164.70165.15165.1526,740
Nov 1, 2024165.23166.40165.16165.90165.903,050
Oct 31, 2024166.34166.77165.06165.32165.327,889
Oct 30, 2024168.57168.63167.87168.49168.4910,708
Oct 29, 2024167.97168.28167.54168.12168.127,337
Oct 28, 2024169.43169.44167.90168.13168.136,968
Oct 25, 2024167.59168.74167.59168.29168.295,110
Oct 24, 2024167.49168.00167.33167.40167.407,552
Oct 23, 2024168.36168.39167.33167.32167.3212,407
Oct 22, 2024168.33168.33167.79168.23168.2312,998
Oct 21, 2024168.83168.99168.43167.93167.931,090
Oct 18, 2024168.83168.89168.81168.93168.93376
Oct 17, 2024168.52169.24168.51168.87168.879,659
Oct 16, 2024167.64167.86167.52167.86167.861,703
Oct 15, 2024168.94169.11168.04168.30168.306,255
Oct 14, 2024167.56168.72167.56168.46168.462,632
Oct 11, 2024166.32167.56166.32167.40167.4016,409
Oct 10, 2024166.67166.68166.11166.56166.5657,113
Oct 9, 2024165.20166.34165.10166.32166.3254,590
Oct 8, 2024164.65165.30164.52165.18165.185,427
Oct 7, 2024164.40165.29164.40165.18165.185,557
Oct 4, 2024163.99165.24163.99164.25164.25924
Oct 3, 2024164.08164.46163.60163.96163.9620,572
Oct 2, 2024163.88164.42163.56164.48164.4831,540
Oct 1, 2024165.48165.65163.51163.89163.8910,718
Sep 30, 2024164.94165.10164.62165.04165.0415,720
Sep 27, 2024165.20165.80165.20165.52165.5232,443
Sep 26, 2024165.88166.04164.94164.94164.944,159
Sep 25, 2024164.75165.14164.69164.85164.85878
Sep 24, 2024164.73164.86164.12164.60164.601,638
Sep 23, 2024163.73164.60163.73164.60164.60667
Sep 20, 2024164.18164.51163.28163.45163.45665
Sep 19, 2024163.58164.75163.45164.38164.384,080
Sep 18, 2024162.35162.35161.90161.90161.90102,859
Sep 17, 2024162.64162.90162.64162.68162.6899,978
Sep 16, 2024161.70162.02161.47161.35161.354,556
Sep 13, 2024160.95161.75160.95161.70161.70836
Sep 12, 2024159.93160.04159.20159.71159.715,487
Sep 11, 2024157.45157.86155.83156.20156.205,018
Sep 10, 2024157.30157.69156.86157.45157.451,573
Sep 9, 2024156.25156.88156.15156.54156.5422,535
Sep 6, 2024157.56157.90155.67155.68155.6811,155
Sep 5, 2024158.09159.07158.09157.53157.5317,553
Sep 4, 2024158.20159.10158.18158.79158.7940,545
Sep 3, 2024161.65161.65160.00160.05160.058,039
Sep 2, 2024161.89162.39161.88162.24162.24238
Aug 30, 2024161.16161.70160.80160.88160.8848,128
Aug 29, 2024160.57161.87160.57161.81161.8113,821
Aug 28, 2024161.82161.82160.51160.63160.632,919
Aug 27, 2024161.50161.66160.74161.43161.435,022
Aug 23, 2024160.70161.06160.70161.71161.712,776
Aug 22, 2024161.51161.98161.02160.99160.992,010
Aug 21, 2024160.81161.65160.78161.15161.1511,495
Aug 20, 2024161.34161.34160.75160.54160.5412,775
Aug 19, 2024159.29160.17159.29160.16160.1621,882
Aug 16, 2024159.62159.64158.55159.02159.0229,831
Aug 15, 2024156.91158.88156.59158.77158.775,013
Aug 14, 2024156.02156.48155.59156.48156.482,853
Aug 13, 2024153.81154.57153.65154.99154.9910,014
Aug 12, 2024153.39154.07152.96153.25153.2511,519
Aug 9, 2024152.87153.37152.28152.94152.945,031
Aug 8, 2024149.31151.51149.02151.90151.90833
Aug 7, 2024150.91151.93150.91152.18152.189,572
Aug 6, 2024150.50151.45149.03150.21150.2112,192
Aug 5, 2024149.19149.71145.94149.41149.418,777
Aug 2, 2024154.55154.55153.00152.19152.193,478
Aug 1, 2024159.14159.66157.01157.01157.0110,292
Jul 31, 2024157.23158.69157.23158.65158.6526,190
Jul 30, 2024157.10157.29156.05155.90155.9016,965
Jul 29, 2024157.40157.50156.31156.31156.311,574
Jul 26, 2024155.64156.42155.64156.34156.342,470
Jul 25, 2024155.89156.10154.75156.32156.321,931
Jul 24, 2024158.36158.41156.79156.82156.8218,291
Jul 23, 2024159.41160.04159.39160.19160.199,129
Jul 22, 2024158.28159.17158.28158.79158.7984,325
Jul 19, 2024158.79159.36158.32158.19158.1974,802
Jul 18, 2024160.86161.56159.54159.36159.366,937
Jul 17, 2024162.47162.47160.79160.62160.624,402
Jul 16, 2024161.71162.33161.71162.06162.06520
Jul 15, 2024161.64162.59161.58162.26162.269,593
Jul 12, 2024160.32161.65160.25161.77161.777,333
Jul 11, 2024161.40162.13160.47160.47160.473,085
Jul 10, 2024159.91160.37159.91160.40160.409,063
Jul 9, 2024160.09160.12159.85159.96159.965,383
Jul 8, 2024159.46159.97159.40159.74159.747,177
Jul 5, 2024158.81158.93158.60159.05159.054,345
Jul 4, 2024158.69158.80158.69158.64158.64788
Jul 3, 2024157.93158.28157.78158.24158.2413,802
Jul 2, 2024156.42157.11156.21157.15157.154,134
Jul 1, 2024157.16157.16156.17156.57156.5710,137
Jun 28, 2024157.77158.05157.58157.72157.723,722
Jun 27, 2024156.76157.30156.67156.84156.844,009
Jun 26, 2024157.03157.03156.29156.51156.513,976
Jun 25, 2024156.27156.50156.07156.48156.482,743
Jun 24, 2024156.84157.18156.53157.07157.074,686
Jun 21, 2024156.48156.72156.26156.52156.5251,301
Jun 20, 2024157.66157.96157.26157.40157.4049,628
Jun 19, 2024157.32157.38157.32157.32157.325,212
Jun 18, 2024156.85157.07156.75156.80156.801,160
Jun 17, 2024155.58155.82155.12155.85155.85858
Jun 14, 2024155.30155.31154.61155.16155.16166,563
Jun 13, 2024155.70155.80154.97155.11155.111,159
Jun 12, 2024154.10155.90154.10155.78155.782,413
Jun 11, 2024153.38153.38152.77153.24153.2416,973
Jun 10, 2024152.69153.25152.69153.24153.24601
Jun 7, 2024153.58153.62152.81153.38153.381,526
Jun 6, 2024153.35153.48153.25153.25153.251,085
Jun 5, 2024151.77152.10151.73152.52152.52785
Jun 4, 2024150.98151.03150.46150.76150.76376
Jun 3, 2024151.38151.71150.82150.82150.824,897
May 31, 2024149.95150.61149.18149.22149.221,447
May 30, 2024150.44150.77150.27150.48150.484,247
May 29, 2024151.65152.04150.90151.19151.1991,358
May 28, 2024152.41152.91152.18152.20152.202,474
May 24, 2024151.30152.38151.28152.27152.277,240
May 23, 2024153.03153.20152.37152.38152.381,138
May 22, 2024152.55152.62152.38152.55152.551,113
May 21, 2024152.35152.52152.01152.42152.421,123
May 20, 2024152.34152.63152.34152.66152.66558
May 17, 2024152.12152.14151.92151.93151.93437
May 16, 2024152.42152.65152.24152.63152.631,432
May 15, 2024150.59151.39150.41151.71151.711,573
May 14, 2024149.56149.86148.91149.93149.939,971
May 13, 2024149.84149.96149.69149.59149.5910,861
May 10, 2024149.72149.72149.50149.57149.571,898
May 9, 2024148.78148.78148.59149.23149.23889
May 8, 2024148.35148.72148.33148.57148.5745,134
May 7, 2024148.59148.86148.43148.90148.9043,685
May 3, 2024145.66146.66145.66146.53146.53710
May 2, 2024144.60145.01144.00144.35144.354,026

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.