UK markets closed

Invesco MSCI USA UCITS ETF Inc (MXUD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
69.69+1.64 (+2.40%)
At close: 04:19PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202469.8469.8469.8469.8469.84-
03 May 202468.7268.7268.7268.7268.72-
02 May 202467.7267.7267.7267.7267.72-
01 May 202467.5067.5067.5067.5067.50-
30 Apr 202468.3368.3368.3368.3368.33-
29 Apr 202468.7368.7368.7368.7368.73-
26 Apr 202468.5268.5268.5268.5268.52-
25 Apr 202467.2767.2767.2767.3567.3579
24 Apr 202468.0568.0567.9568.0368.03390
23 Apr 202468.0668.0668.0668.0668.06-
22 Apr 202466.8466.8466.8466.8466.84-
19 Apr 202467.0367.0367.0367.0367.03-
18 Apr 202467.8067.8067.8067.8067.80-
17 Apr 202467.6767.6767.6767.6767.67-
16 Apr 202467.9267.9267.9267.9267.92-
15 Apr 202468.9468.9468.9468.9468.94-
12 Apr 202469.2469.2469.2469.2469.24-
11 Apr 202469.2569.2569.2569.2569.25-
10 Apr 202469.3569.3569.3569.3569.35-
09 Apr 202469.5769.5769.5769.5769.57-
08 Apr 202470.0570.0570.0570.0570.05-
05 Apr 202469.7869.7869.7869.7869.78-
04 Apr 202470.4870.4870.4870.4870.48-
03 Apr 202470.2170.2170.2170.2170.21-
02 Apr 202470.3870.3870.3869.7569.7513
28 Mar 202470.5970.5970.5970.5970.59-
27 Mar 202470.1470.1470.1470.1470.14-
26 Mar 202470.2970.2970.2670.3170.313,984
25 Mar 202470.1870.1870.1870.1870.18-
22 Mar 202470.2970.2970.2970.2970.29-
21 Mar 202470.4670.4670.4370.6770.6714,752
20 Mar 202469.5169.5169.5169.5169.51-
19 Mar 202469.2669.2669.2669.2669.26-
18 Mar 202469.2969.2969.2969.2969.29-
15 Mar 202468.7168.7168.7168.6268.6278
14 Mar 202469.1469.1469.1469.1569.1578
14 Mar 20240.2651 Dividend
13 Mar 202469.8369.8369.8369.6969.42274
12 Mar 202469.5069.5069.5069.5069.24-
11 Mar 202468.9168.9168.9168.9168.65-
08 Mar 202469.4669.4669.4669.4669.20-
07 Mar 202469.4469.4469.4469.4469.18-
06 Mar 202468.7968.7968.7369.0168.75158
05 Mar 202468.5568.5568.5568.5568.29-
04 Mar 202469.1869.1869.1869.1868.92-
01 Mar 202468.7868.7868.7868.9368.6779
29 Feb 202468.4468.4468.4468.4468.18-
28 Feb 202468.3668.3668.3668.3668.10-
27 Feb 202468.2568.2568.2568.2568.00-
26 Feb 202468.4668.4668.4668.4668.19-
23 Feb 202468.5268.5268.5268.5268.26-
22 Feb 202467.8068.1567.8068.1967.93243
21 Feb 202466.8866.8866.8866.8866.63-
20 Feb 202467.0567.0567.0567.0566.79-
19 Feb 202467.4767.4767.4767.4767.21-
16 Feb 202467.7967.7967.7967.7967.53-
15 Feb 202467.4667.4667.4667.4667.20-
14 Feb 202466.9466.9466.9467.0066.7581
13 Feb 202466.6666.8266.6666.8966.64600
12 Feb 202467.9067.9067.9067.9067.64-
09 Feb 202467.4667.4667.4667.4667.20-
08 Feb 202467.1367.1367.1367.1366.87-
07 Feb 202467.0767.0767.0767.0766.82-
06 Feb 202466.5766.5766.5766.5466.2881
05 Feb 202466.2666.2666.2666.2666.01-
02 Feb 202466.4766.4766.4766.4766.22-
01 Feb 202465.4665.5565.4065.3665.11322
31 Jan 202465.9965.9965.6565.7165.46162
30 Jan 202466.2566.2566.2566.2666.01164
29 Jan 202465.8565.8565.8565.8265.5783
26 Jan 202465.9365.9365.9365.9365.68-
25 Jan 202465.8165.8165.8165.8165.56-
24 Jan 202465.8065.8065.6665.8665.614,664
23 Jan 202465.2865.2865.2865.2164.9683
22 Jan 202465.3065.4865.2865.3665.11274
19 Jan 202464.5964.6064.5964.5964.34168
18 Jan 202463.7664.0363.7664.0463.802,811
17 Jan 202463.7363.7363.7363.7363.49-
16 Jan 202464.2064.2064.2064.2063.96-
15 Jan 202464.2564.2564.2564.2564.01-
12 Jan 202464.3064.3064.3064.3064.06-
11 Jan 202463.8363.8363.8363.8363.58-
10 Jan 202464.0664.0664.0664.0663.81-
09 Jan 202463.8863.8863.8863.8863.64-
08 Jan 202463.4963.4963.4963.4963.24-
05 Jan 202463.3163.3163.3163.3163.07-
04 Jan 202463.4963.4963.4963.4963.25-
03 Jan 202463.7963.7963.4763.3563.11946
02 Jan 202463.7663.7663.7663.7663.52-
29 Dec 202364.4564.4564.4564.4564.20-
28 Dec 202364.4364.4364.4364.4364.19-
27 Dec 202364.2564.2564.2564.2564.01-
22 Dec 202363.8163.8163.8163.9063.654
21 Dec 202363.6963.6963.6963.6963.45-
20 Dec 202364.2264.2264.2264.2263.98-
19 Dec 202364.0764.0764.0764.0763.83-
18 Dec 202363.7663.7663.7663.7663.52-
15 Dec 202363.5663.5663.5663.5663.32-
14 Dec 202363.4963.4963.4963.4963.24-
14 Dec 20230.2505 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...