Skip to main content
logo
Invesco MSCI USA UCITS ETF (ETR:SC0H)
Germany flag Germany · Delayed Price · Currency is EUR
200.40
+0.44 (0.22%)
Sep 23, 2026, 3:11 PM CET

ETR:SC0H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026200.57200.73200.45200.45-0.25%469
Sep 22, 2026199.75200.09199.58199.96199.960.72%5,269
Sep 21, 2026197.44198.60197.26198.53198.531.32%6,479
Sep 18, 2026196.70196.86195.78195.94195.940.04%5,929
Sep 17, 2026195.39196.20195.31195.87195.870.76%16,938
Sep 16, 2026194.03194.46193.83194.38194.380.44%22,915
Sep 15, 2026194.03194.42193.34193.52193.52-0.45%6,477
Sep 14, 2026193.92194.67193.72194.40194.40-0.17%5,610
Sep 11, 2026193.56194.91193.44194.74194.741.01%14,234
Sep 10, 2026193.86193.88192.36192.80192.80-0.35%25,598
Sep 9, 2026194.45194.46193.33193.47193.47-0.71%1,622
Sep 8, 2026195.15195.52194.54194.84194.84-0.11%11,040
Sep 7, 2026195.73195.85194.96195.05195.05-0.18%3,848
Sep 4, 2026196.21196.49195.34195.40195.40-0.44%3,038
Sep 3, 2026194.51196.26194.31196.26196.260.78%5,566
Sep 2, 2026194.22194.83193.56194.75194.750.22%3,002
Sep 1, 2026195.24195.33193.74194.32194.32-0.08%12,992
Aug 31, 2026195.62195.65194.47194.47194.47-1.29%4,203
Aug 28, 2026195.46197.00195.40197.00197.000.96%3,766
Aug 27, 2026194.66195.30194.59195.13195.130.66%3,939
Aug 26, 2026193.59194.05193.56193.85193.850.19%6,189
Aug 25, 2026193.89194.19193.30193.48193.480.12%11,543
Aug 24, 2026193.14193.54192.91193.24193.24-0.25%6,284
Aug 21, 2026192.72193.74192.72193.73193.730.09%3,253
Aug 20, 2026194.55194.55193.20193.57193.57-0.76%2,967
Aug 19, 2026195.39195.57194.71195.05195.05-0.37%11,042
Aug 18, 2026196.39196.40195.65195.77195.77-0.90%5,118
Aug 17, 2026198.05198.07197.35197.55197.55-0.17%2,668
Aug 14, 2026199.00199.00197.88197.88197.88-0.43%4,758
Aug 13, 2026198.31199.35198.20198.74198.740.56%1,347
Aug 12, 2026197.55197.83197.45197.64197.640.06%4,673
Aug 11, 2026197.79198.24197.53197.53197.53-0.14%1,700
Aug 10, 2026197.84198.03197.37197.81197.810.14%5,995
Aug 7, 2026196.99197.54196.71197.54197.540.32%14,366
Aug 6, 2026197.01197.20196.82196.90196.90-0.16%2,581
Aug 5, 2026197.86198.20197.06197.23197.230.31%11,136
Aug 4, 2026194.66196.63194.40196.63196.631.50%5,678
Aug 3, 2026192.14193.73191.81193.73193.731.92%6,056
Jul 31, 2026190.79191.68190.07190.07190.070.78%22,446
Jul 30, 2026188.85189.54188.49188.60188.60-1.07%9,831
Jul 29, 2026192.26192.55190.57190.64190.64-0.77%1,602
Jul 28, 2026191.55192.43191.10192.13192.130.41%12,457
Jul 27, 2026192.85193.34191.34191.34191.34-0.59%7,264
Jul 24, 2026191.43192.47191.43192.47192.470.64%4,905
Jul 23, 2026192.56192.92191.25191.25191.25-1.28%3,875
Jul 22, 2026192.87193.74192.73193.74193.740.19%17,103
Jul 21, 2026192.77193.36192.45193.36193.360.21%10,021
Jul 20, 2026191.89193.55191.89192.95192.950.41%11,066
Jul 17, 2026192.03192.70191.29192.16192.16-1.23%4,285
Jul 16, 2026194.25194.55193.61194.55194.550.04%9,808