Invesco MSCI USA UCITS ETF (ETR:MXUE)
Germany · Delayed Price · Currency is EUR 7.27
+0.03 (0.40%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MXUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.28 | 7.30 | 7.27 | 7.27 | 7.27 | 0.40% | 6,787 |
| Sep 21, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 1.36% | 6,852 |
| Sep 18, 2026 | 7.19 | 7.20 | 7.15 | 7.15 | 7.15 | -0.09% | 4,991 |
| Sep 17, 2026 | 7.14 | 7.19 | 7.12 | 7.15 | 7.15 | 0.24% | 7,407 |
| Sep 16, 2026 | 7.12 | 7.16 | 7.11 | 7.14 | 7.14 | 0.41% | 8,416 |
| Sep 15, 2026 | 7.12 | 7.13 | 7.09 | 7.11 | 7.11 | -0.49% | 4,462 |
| Sep 14, 2026 | 7.14 | 7.16 | 7.11 | 7.14 | 7.14 | -0.68% | 19,714 |
| Sep 11, 2026 | 7.15 | 7.19 | 7.15 | 7.19 | 7.19 | 0.77% | 8,090 |
| Sep 10, 2026 | 7.18 | 7.18 | 7.11 | 7.14 | 7.14 | -0.50% | 5,331 |
| Sep 9, 2026 | 7.21 | 7.23 | 7.17 | 7.17 | 7.17 | -0.49% | 10,067 |
| Sep 8, 2026 | 7.22 | 7.22 | 7.20 | 7.21 | 7.21 | -0.23% | 15,171 |
| Sep 7, 2026 | 7.24 | 7.26 | 7.22 | 7.22 | 7.22 | -0.01% | 6,385 |
| Sep 4, 2026 | 7.27 | 7.29 | 7.22 | 7.22 | 7.22 | -0.44% | 2,575 |
| Sep 3, 2026 | 7.19 | 7.26 | 7.19 | 7.26 | 7.26 | 0.97% | 13,374 |
| Sep 2, 2026 | 7.15 | 7.19 | 7.13 | 7.19 | 7.19 | 0.25% | 12,529 |
| Sep 1, 2026 | 7.22 | 7.22 | 7.16 | 7.17 | 7.17 | -0.32% | 16,804 |
| Aug 31, 2026 | 7.22 | 7.25 | 7.19 | 7.19 | 7.19 | -1.16% | 9,866 |
| Aug 28, 2026 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 0.53% | 8,462 |
| Aug 27, 2026 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | 0.66% | 5,579 |
| Aug 26, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | -0.01% | 11,041 |
| Aug 25, 2026 | 7.20 | 7.22 | 7.19 | 7.19 | 7.19 | 0.16% | 17,127 |
| Aug 24, 2026 | 7.19 | 7.21 | 7.18 | 7.18 | 7.18 | -0.34% | 28,111 |
| Aug 21, 2026 | 7.19 | 7.21 | 7.18 | 7.20 | 7.20 | 0.04% | 20,259 |
| Aug 20, 2026 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | -0.58% | 5,765 |
| Aug 19, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 0.35% | 10,532 |
| Aug 18, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -0.95% | 6,662 |
| Aug 17, 2026 | 7.32 | 7.34 | 7.29 | 7.29 | 7.29 | -0.19% | 28,401 |
| Aug 14, 2026 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | 0.02% | 8,800 |
| Aug 13, 2026 | 7.28 | 7.33 | 7.28 | 7.30 | 7.30 | 0.48% | 5,941 |
| Aug 12, 2026 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | 0.01% | 2,637 |
| Aug 11, 2026 | 7.28 | 7.29 | 7.26 | 7.26 | 7.26 | -0.17% | 1,905 |
| Aug 10, 2026 | 7.29 | 7.31 | 7.28 | 7.28 | 7.28 | 0.02% | 4,423 |
| Aug 7, 2026 | 7.24 | 7.27 | 7.24 | 7.27 | 7.27 | 0.66% | 11,432 |
| Aug 6, 2026 | 7.25 | 7.26 | 7.23 | 7.23 | 7.23 | -0.39% | 9,005 |
| Aug 5, 2026 | 7.28 | 7.29 | 7.26 | 7.26 | 7.26 | 0.53% | 6,606 |
| Aug 4, 2026 | 7.15 | 7.22 | 7.14 | 7.22 | 7.22 | 1.64% | 6,837 |
| Aug 3, 2026 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 1.89% | 7,762 |
| Jul 31, 2026 | 7.01 | 7.03 | 6.97 | 6.97 | 6.97 | 0.66% | 18,181 |
| Jul 30, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 0.09% | 7,262 |
| Jul 29, 2026 | 6.99 | 7.01 | 6.92 | 6.92 | 6.92 | -0.93% | 15,894 |
| Jul 28, 2026 | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | 0.63% | 11,626 |
| Jul 27, 2026 | 7.02 | 7.04 | 6.94 | 6.94 | 6.94 | -0.72% | 11,937 |
| Jul 24, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 0.83% | 7,058 |
| Jul 23, 2026 | 7.02 | 7.02 | 6.93 | 6.93 | 6.93 | -1.68% | 21,892 |
| Jul 22, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | 0.18% | 14,680 |
| Jul 21, 2026 | 7.03 | 7.04 | 7.02 | 7.04 | 7.04 | 0.21% | 14,126 |
| Jul 20, 2026 | 7.01 | 7.03 | 7.01 | 7.02 | 7.02 | 0.15% | 11,279 |
| Jul 17, 2026 | 7.02 | 7.02 | 7.00 | 7.01 | 7.01 | -1.32% | 6,267 |
| Jul 16, 2026 | 7.11 | 7.11 | 7.09 | 7.10 | 7.10 | 0.17% | 10,797 |
| Jul 15, 2026 | 7.10 | 7.11 | 7.09 | 7.09 | 7.09 | 0.15% | 9,650 |