Invesco MSCI USA UCITS ETF (SWX:MXUD)
95.54
-0.31 (-0.32%)
Last updated: Apr 30, 2026, 9:18 AM CET
SWX:MXUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 95.88 | 95.88 | 95.85 | 95.85 | 95.85 | 0.45% | 61 |
| Apr 28, 2026 | 95.97 | 95.99 | 95.42 | 95.42 | 95.42 | -0.53% | 3,172 |
| Apr 27, 2026 | 95.91 | 95.93 | 95.91 | 95.93 | 95.93 | 0.45% | 1,491 |
| Apr 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 122 |
| Apr 23, 2026 | 95.30 | 95.50 | 95.30 | 95.50 | 95.50 | 0.03% | 880 |
| Apr 22, 2026 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | 0.37% | - |
| Apr 21, 2026 | 95.15 | 95.15 | 95.12 | 95.12 | 95.12 | -0.22% | 1,492 |
| Apr 20, 2026 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - | - |
| Apr 17, 2026 | 94.62 | 95.33 | 94.62 | 95.33 | 95.33 | 1.21% | 1,518 |
| Apr 16, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | 0.53% | 1,456 |
| Apr 15, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 0.66% | - |
| Apr 14, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 2.62% | - |
| Apr 13, 2026 | 90.65 | 90.70 | 90.65 | 90.70 | 90.70 | -0.82% | 1,458 |
| Apr 10, 2026 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | 0.52% | - |
| Apr 9, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 0.10% | - |
| Apr 8, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | 3.60% | 1,347 |
| Apr 7, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -0.48% | 65 |
| Apr 2, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.15% | 27 |
| Apr 1, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 2.44% | - |
| Mar 31, 2026 | 85.67 | 86.18 | 85.67 | 86.18 | 86.18 | 0.51% | 281 |
| Mar 30, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.14% | - |
| Mar 27, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -2.31% | - |
| Mar 26, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.55% | 9,199 |
| Mar 25, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.50% | 66 |
| Mar 24, 2026 | 87.82 | 87.94 | 87.82 | 87.94 | 87.94 | -0.27% | 64 |
| Mar 23, 2026 | 86.67 | 88.63 | 86.67 | 88.18 | 88.18 | 0.41% | 2,987 |
| Mar 20, 2026 | 88.57 | 88.57 | 87.73 | 87.82 | 87.82 | -0.39% | 78 |
| Mar 19, 2026 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | -1.34% | - |
| Mar 18, 2026 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.66% | - |
| Mar 17, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 0.53% | - |
| Mar 16, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 0.40% | - |
| Mar 13, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -0.70% | - |
| Mar 12, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -1.65% | - |
| Mar 11, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.00 | -0.10% | 64 |
| Mar 10, 2026 | 91.53 | 91.53 | 91.35 | 91.35 | 91.09 | 1.26% | 192 |
| Mar 9, 2026 | 90.21 | 90.21 | 90.21 | 90.21 | 89.96 | -0.47% | 237 |
| Mar 6, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | 90.39 | -1.72% | - |
| Mar 5, 2026 | 92.23 | 92.23 | 92.23 | 92.23 | 91.97 | 0.13% | 729 |
| Mar 4, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 91.85 | 1.34% | - |
| Mar 3, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 90.64 | -1.11% | - |
| Mar 2, 2026 | 91.91 | 91.91 | 91.91 | 91.91 | 91.65 | -0.28% | 73 |
| Feb 27, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | 91.91 | -0.39% | - |
| Feb 26, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.27 | -0.40% | - |
| Feb 25, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.64 | 0.92% | - |
| Feb 24, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 91.79 | 0.36% | - |
| Feb 23, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 91.46 | -0.65% | - |
| Feb 20, 2026 | 92.49 | 92.49 | 92.32 | 92.32 | 92.06 | 0.24% | 96 |
| Feb 19, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 91.84 | -0.46% | 80 |
| Feb 18, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.27 | 1.23% | - |
| Feb 17, 2026 | 91.25 | 91.41 | 91.25 | 91.41 | 91.15 | -0.26% | 130 |