Invesco MSCI USA UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2024 |
USD |
141.5159 |
142.445 |
141.5159 |
142.445 |
142.445 |
+1.13 (+0.80%)
|
530 |
| 6 Feb 2024 |
USD |
141.3 |
141.315 |
141.2 |
141.315 |
141.315 |
+0.58 (+0.41%)
|
93 |
| 5 Feb 2024 |
USD |
141.47 |
141.47 |
140.28 |
140.735 |
140.735 |
-0.49 (-0.35%)
|
1,679 |
| 2 Feb 2024 |
USD |
140.94 |
141.225 |
140.94 |
141.225 |
141.225 |
+2.165 (+1.56%)
|
319 |
| 1 Feb 2024 |
USD |
138.99 |
139.29 |
138.39 |
139.06 |
139.06 |
-0.5 (-0.36%)
|
5,482 |
| 31 Jan 2024 |
USD |
140.25 |
140.3 |
139.43 |
139.56 |
139.56 |
-1.2 (-0.85%)
|
1,936 |
| 30 Jan 2024 |
USD |
140.75 |
140.87 |
140.49 |
140.76 |
140.76 |
+0.955 (+0.68%)
|
70,595 |
| 29 Jan 2024 |
USD |
139.67 |
139.86 |
139.64 |
139.805 |
139.805 |
-0.24 (-0.17%)
|
566 |
| 26 Jan 2024 |
USD |
139.66 |
140.11 |
139.0995 |
140.045 |
140.045 |
+0.27 (+0.19%)
|
978 |
| 25 Jan 2024 |
USD |
139.29 |
139.86 |
139.29 |
139.775 |
139.775 |
-0.105 (-0.08%)
|
6,636 |
| 24 Jan 2024 |
USD |
139.64 |
139.96 |
139.52 |
139.88 |
139.88 |
+1.37 (+0.99%)
|
6,756 |
| 23 Jan 2024 |
USD |
138.79 |
138.79 |
138.51 |
138.51 |
138.51 |
-0.29 (-0.21%)
|
4,676 |
| 22 Jan 2024 |
USD |
138.55 |
139.13 |
138.55 |
138.8 |
138.8 |
+1.605 (+1.17%)
|
2,951 |
| 19 Jan 2024 |
USD |
137.33 |
137.36 |
137 |
137.195 |
137.195 |
+1.16 (+0.85%)
|
13,178 |
| 18 Jan 2024 |
USD |
135.49 |
136.035 |
135.4012 |
136.035 |
136.035 |
+0.67 (+0.49%)
|
565 |
| 17 Jan 2024 |
USD |
135.49 |
135.5 |
135.02 |
135.365 |
135.365 |
-0.995 (-0.73%)
|
1,001 |
| 16 Jan 2024 |
USD |
135.82 |
136.42 |
135.65 |
136.36 |
136.36 |
-0.13 (-0.10%)
|
2,062 |
| 15 Jan 2024 |
USD |
136.4 |
136.49 |
136.4 |
136.49 |
136.49 |
-0.085 (-0.06%)
|
10 |
| 12 Jan 2024 |
USD |
136.57 |
136.575 |
136.33 |
136.575 |
136.575 |
+1.025 (+0.76%)
|
1,985 |
| 11 Jan 2024 |
USD |
136.92 |
136.92 |
135.55 |
135.55 |
135.55 |
-0.49 (-0.36%)
|
1,074 |
| 10 Jan 2024 |
USD |
135.95 |
136.25 |
135.68 |
136.04 |
136.04 |
+0.375 (+0.28%)
|
1,409 |
| 9 Jan 2024 |
USD |
135.65 |
135.665 |
135.25 |
135.665 |
135.665 |
+0.85 (+0.63%)
|
307 |
| 8 Jan 2024 |
USD |
134.02 |
134.87 |
133.52 |
134.815 |
134.815 |
+0.395 (+0.29%)
|
14,834 |
| 5 Jan 2024 |
USD |
133.36 |
134.72 |
133.16 |
134.42 |
134.42 |
-0.41 (-0.30%)
|
4,956 |
| 4 Jan 2024 |
USD |
134.56 |
134.83 |
134.25 |
134.83 |
134.83 |
+0.265 (+0.20%)
|
964 |
| 3 Jan 2024 |
USD |
135.16 |
135.54 |
134.46 |
134.565 |
134.565 |
-0.875 (-0.65%)
|
20,421 |
| 2 Jan 2024 |
USD |
136.38 |
136.38 |
135.19 |
135.44 |
135.44 |
-1.415 (-1.03%)
|
1,535 |
| 29 Dec 2023 |
USD |
137 |
137 |
136.855 |
136.855 |
136.855 |
0.0 (0.0%)
|
5 |
| 28 Dec 2023 |
USD |
137.08 |
137.08 |
136.855 |
136.855 |
136.855 |
+0.375 (+0.27%)
|
6,609 |
| 27 Dec 2023 |
USD |
136.65 |
136.85 |
136.43 |
136.48 |
136.48 |
+0.74 (+0.55%)
|
1,571 |
