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 |
| 23 Apr 2024 |
USD |
143.73 |
145.025 |
143.71 |
145.025 |
145.025 |
+2.54 (+1.78%)
|
1,126 |
| 22 Apr 2024 |
USD |
142.58 |
143.02 |
142.485 |
142.485 |
142.485 |
-0.48 (-0.34%)
|
138 |
| 19 Apr 2024 |
USD |
142.96 |
143.18 |
142.75 |
142.965 |
142.965 |
-1.575 (-1.09%)
|
49 |
| 18 Apr 2024 |
USD |
144.17 |
144.54 |
143.65 |
144.54 |
144.54 |
+0.29 (+0.20%)
|
831 |
| 17 Apr 2024 |
USD |
144.99 |
145.27 |
144.25 |
144.25 |
144.25 |
-0.545 (-0.38%)
|
410 |
| 16 Apr 2024 |
USD |
144.69 |
145.23 |
144.5 |
144.795 |
144.795 |
-2.17 (-1.48%)
|
5,030 |
| 15 Apr 2024 |
USD |
147.57 |
147.99 |
146.964 |
146.965 |
146.965 |
-0.63 (-0.43%)
|
2,443 |
| 12 Apr 2024 |
USD |
149.02 |
149.02 |
147.46 |
147.595 |
147.595 |
-0.01 (-0.01%)
|
836 |
| 11 Apr 2024 |
USD |
147.2 |
148.16 |
147.2 |
147.605 |
147.605 |
-0.23 (-0.16%)
|
610 |
| 10 Apr 2024 |
USD |
149.41 |
149.53 |
147.24 |
147.835 |
147.835 |
-0.48 (-0.32%)
|
465 |
| 9 Apr 2024 |
USD |
149.2 |
149.67 |
147.89 |
148.315 |
148.315 |
-1.02 (-0.68%)
|
2,906 |
| 8 Apr 2024 |
USD |
148.95 |
149.47 |
148.88 |
149.335 |
149.335 |
+0.51 (+0.34%)
|
731 |
| 5 Apr 2024 |
USD |
148.825 |
148.825 |
148.825 |
148.825 |
148.825 |
-1.43 (-0.95%)
|
0 |
| 4 Apr 2024 |
USD |
149.83 |
150.43 |
149.74 |
150.255 |
150.255 |
+0.575 (+0.38%)
|
5,460 |
| 3 Apr 2024 |
USD |
148.74 |
149.68 |
148.74 |
149.68 |
149.68 |
+0.99 (+0.67%)
|
59,062 |
| 2 Apr 2024 |
USD |
149.4 |
150.3 |
148.54 |
148.69 |
148.69 |
-1.79 (-1.19%)
|
1,058 |
| 28 Mar 2024 |
USD |
150.28 |
150.54 |
150.2214 |
150.48 |
150.48 |
+0.97 (+0.65%)
|
2,064 |
| 27 Mar 2024 |
USD |
149.75 |
149.98 |
149.38 |
149.51 |
149.51 |
-0.37 (-0.25%)
|
10,945 |
| 26 Mar 2024 |
USD |
150.04 |
150.04 |
149.77 |
149.88 |
149.88 |
+0.25 (+0.17%)
|
1,079 |
| 25 Mar 2024 |
USD |
149.94 |
149.94 |
149.38 |
149.63 |
149.63 |
-0.17 (-0.11%)
|
11,073 |
| 22 Mar 2024 |
USD |
150.3 |
150.38 |
149.8 |
149.8 |
149.8 |
-0.845 (-0.56%)
|
1,737 |
| 21 Mar 2024 |
USD |
150.23 |
150.645 |
150.14 |
150.645 |
150.645 |
+2.445 (+1.65%)
|
829 |
| 20 Mar 2024 |
USD |
148.08 |
148.36 |
148.08 |
148.2 |
148.2 |
+0.52 (+0.35%)
|
962 |
| 19 Mar 2024 |
USD |
147.12 |
147.78 |
147.09 |
147.68 |
147.68 |
-0.055 (-0.04%)
|
1,460 |
| 18 Mar 2024 |
USD |
147.03 |
147.98 |
146.98 |
147.735 |
147.735 |
+1.405 (+0.96%)
|
713 |
| 15 Mar 2024 |
USD |
147.79 |
147.79 |
146.33 |
146.33 |
146.33 |
-1.13 (-0.77%)
|
1,294 |
| 14 Mar 2024 |
USD |
148.47 |
148.47 |
147.46 |
147.46 |
147.46 |
-0.54 (-0.36%)
|
752 |
| 13 Mar 2024 |
USD |
148.38 |
148.53 |
148 |
148 |
148 |
+0.385 (+0.26%)
|
1,061 |
| 12 Mar 2024 |
USD |
147.1 |
147.85 |
146.56 |
147.615 |
147.615 |
+1.28 (+0.87%)
|
795 |
| 11 Mar 2024 |
USD |
146.57 |
146.64 |
146.02 |
146.335 |
146.335 |
-1.25 (-0.85%)
|
1,853 |
