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 |
| 10 Nov 2023 |
USD |
123.47 |
124.265 |
123.43 |
124.265 |
124.265 |
-0.28 (-0.22%)
|
1,640 |
| 9 Nov 2023 |
USD |
124.64 |
124.73 |
124.27 |
124.545 |
124.545 |
+0.275 (+0.22%)
|
1,074 |
| 8 Nov 2023 |
USD |
124.23 |
124.68 |
124.23 |
124.27 |
124.27 |
-0.195 (-0.16%)
|
21,701 |
| 7 Nov 2023 |
USD |
123.76 |
124.465 |
123.76 |
124.465 |
124.465 |
+0.56 (+0.45%)
|
3,498 |
| 6 Nov 2023 |
USD |
124.09 |
124.09 |
123.905 |
123.905 |
123.905 |
-0.08 (-0.06%)
|
83 |
| 3 Nov 2023 |
USD |
122.38 |
123.985 |
122.38 |
123.985 |
123.985 |
+2.01 (+1.65%)
|
425 |
| 2 Nov 2023 |
USD |
120.84 |
122.25 |
120.84 |
121.975 |
121.975 |
+2.54 (+2.13%)
|
5,077 |
| 1 Nov 2023 |
USD |
118.57 |
119.73 |
118.56 |
119.435 |
119.435 |
+1.11 (+0.94%)
|
3,064 |
| 31 Oct 2023 |
USD |
118.28 |
118.54 |
117.88 |
118.325 |
118.325 |
+0.76 (+0.65%)
|
900,434 |
| 30 Oct 2023 |
USD |
117.88 |
118.18 |
117.38 |
117.565 |
117.565 |
-0.19 (-0.16%)
|
748 |
| 27 Oct 2023 |
USD |
117.82 |
118.09 |
117.21 |
117.755 |
117.755 |
-0.215 (-0.18%)
|
2,222 |
| 26 Oct 2023 |
USD |
118 |
119.38 |
117.9 |
117.97 |
117.97 |
-1.7 (-1.42%)
|
264,466 |
| 25 Oct 2023 |
USD |
120.12 |
120.14 |
119.48 |
119.67 |
119.67 |
-0.75 (-0.62%)
|
1,259 |
| 24 Oct 2023 |
USD |
120.55 |
120.95 |
120.19 |
120.42 |
120.42 |
+0.2 (+0.17%)
|
6,241 |
| 23 Oct 2023 |
USD |
120.54 |
120.54 |
118.98 |
120.22 |
120.22 |
+0.025 (+0.02%)
|
776 |
| 20 Oct 2023 |
USD |
121.22 |
121.22 |
120.195 |
120.195 |
120.195 |
-2.435 (-1.99%)
|
1,658 |
| 19 Oct 2023 |
USD |
122.45 |
122.63 |
122.45 |
122.63 |
122.63 |
-0.675 (-0.55%)
|
82 |
| 18 Oct 2023 |
USD |
124.05 |
124.05 |
123.305 |
123.305 |
123.305 |
-0.965 (-0.78%)
|
236 |
| 17 Oct 2023 |
USD |
123.99 |
124.27 |
123.91 |
124.27 |
124.27 |
-0.085 (-0.07%)
|
3,870 |
| 16 Oct 2023 |
USD |
123.18 |
124.56 |
123.18 |
124.355 |
124.355 |
+1.255 (+1.02%)
|
3,305 |
| 13 Oct 2023 |
USD |
123.52 |
123.88 |
123.1 |
123.1 |
123.1 |
-1.24 (-1.00%)
|
427 |
| 12 Oct 2023 |
USD |
125 |
125.15 |
124.1 |
124.34 |
124.34 |
+0.47 (+0.38%)
|
3,339 |
| 11 Oct 2023 |
USD |
124.13 |
124.4 |
123.87 |
123.87 |
123.87 |
-0.545 (-0.44%)
|
2,736 |
| 10 Oct 2023 |
USD |
123.49 |
124.415 |
123.24 |
124.415 |
124.415 |
+2.235 (+1.83%)
|
3,460 |
| 9 Oct 2023 |
USD |
121.74 |
122.18 |
121.74 |
122.18 |
122.18 |
+0.82 (+0.68%)
|
2,381 |
| 6 Oct 2023 |
USD |
120.97 |
121.36 |
119.9 |
121.36 |
121.36 |
+1.17 (+0.97%)
|
1,363 |
| 5 Oct 2023 |
USD |
120.66 |
121.26 |
120.19 |
120.19 |
120.19 |
-0.24 (-0.20%)
|
3,786 |
| 4 Oct 2023 |
USD |
120 |
120.52 |
119.97 |
120.43 |
120.43 |
+0.325 (+0.27%)
|
4,084 |
| 3 Oct 2023 |
USD |
121.9 |
121.9 |
120.105 |
120.105 |
120.105 |
-1.99 (-1.63%)
|
1,089 |
| 2 Oct 2023 |
USD |
122.48 |
122.48 |
122.04 |
122.095 |
122.095 |
-0.475 (-0.39%)
|
293 |
