Invesco MSCI USA UCITS ETF (SWX:MXUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 202.05
+0.75 (0.37%)
At close: Oct 29, 2025
SWX:MXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 201.80 | 201.90 | 200.95 | 201.20 | 201.20 | -0.42% | 253 |
| Oct 29, 2025 | 202.35 | 202.35 | 202.05 | 202.05 | 202.05 | 0.37% | 717 |
| Oct 28, 2025 | 201.15 | 201.40 | 201.05 | 201.30 | 201.30 | 0.27% | 317 |
| Oct 27, 2025 | 200.45 | 200.75 | 200.45 | 200.75 | 200.75 | 1.49% | 44 |
| Oct 24, 2025 | 197.84 | 197.84 | 197.66 | 197.80 | 197.80 | 0.55% | 328 |
| Oct 23, 2025 | 196.40 | 196.72 | 195.70 | 196.72 | 196.72 | -0.14% | 1,090 |
| Oct 22, 2025 | 197.50 | 197.50 | 197.00 | 197.00 | 197.00 | -0.11% | 876 |
| Oct 21, 2025 | 196.96 | 197.24 | 196.92 | 197.22 | 197.22 | 0.11% | 623 |
| Oct 20, 2025 | 195.88 | 197.12 | 195.50 | 197.00 | 197.00 | 1.70% | 18,449 |
| Oct 17, 2025 | 192.32 | 194.28 | 191.54 | 193.70 | 193.70 | -1.01% | 1,972 |
| Oct 16, 2025 | 195.78 | 196.18 | 195.58 | 195.68 | 195.68 | -0.39% | 8,531 |
| Oct 15, 2025 | 195.34 | 196.66 | 195.28 | 196.44 | 196.44 | 1.68% | 7,751 |
| Oct 14, 2025 | 193.32 | 193.32 | 192.76 | 193.20 | 193.20 | -0.41% | 346 |
| Oct 13, 2025 | 194.52 | 194.68 | 194.00 | 194.00 | 194.00 | -1.53% | 5,145 |
| Oct 10, 2025 | 197.30 | 197.38 | 197.02 | 197.02 | 197.02 | -0.10% | 19,937 |
| Oct 9, 2025 | 197.68 | 197.82 | 197.22 | 197.22 | 197.22 | -0.05% | 4,760 |
| Oct 8, 2025 | 196.46 | 197.32 | 196.46 | 197.32 | 197.32 | 0.17% | 7,185 |
| Oct 7, 2025 | 197.00 | 197.36 | 196.96 | 196.98 | 196.98 | -0.08% | 5,420 |
| Oct 6, 2025 | 197.10 | 197.24 | 196.90 | 197.14 | 197.14 | -0.10% | 4,187 |
| Oct 3, 2025 | 197.10 | 197.34 | 196.98 | 197.34 | 197.34 | 0.51% | 3,075 |
| Oct 2, 2025 | 196.54 | 196.94 | 196.34 | 196.34 | 196.34 | 0.40% | 3,852 |
| Oct 1, 2025 | 193.96 | 195.58 | 193.96 | 195.56 | 195.56 | 0.46% | 10,345 |
| Sep 30, 2025 | 194.82 | 194.82 | 194.66 | 194.66 | 194.66 | -0.15% | 2,765 |
| Sep 29, 2025 | 195.28 | 195.38 | 194.96 | 194.96 | 194.96 | 0.64% | 5,105 |
| Sep 26, 2025 | 193.60 | 194.44 | 193.38 | 193.72 | 193.72 | 0.07% | 4,965 |
| Sep 25, 2025 | 194.02 | 194.24 | 193.18 | 193.58 | 193.58 | -0.64% | 1,276 |
| Sep 24, 2025 | 195.36 | 195.36 | 194.82 | 194.82 | 194.82 | -0.55% | 12,123 |
| Sep 23, 2025 | 195.92 | 196.04 | 195.90 | 195.90 | 195.90 | 0.30% | 1,338 |
| Sep 22, 2025 | 194.58 | 195.40 | 194.58 | 195.32 | 195.32 | 0.36% | 398 |
| Sep 19, 2025 | 193.98 | 194.64 | 193.84 | 194.62 | 194.62 | 0.38% | 3,039 |
| Sep 18, 2025 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | 0.21% | 100 |
| Sep 17, 2025 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | -0.26% | 766 |
| Sep 16, 2025 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | 0.21% | 384 |
| Sep 15, 2025 | 192.72 | 193.58 | 192.72 | 193.58 | 193.58 | 0.44% | 4,605 |
| Sep 12, 2025 | 192.62 | 192.80 | 192.22 | 192.74 | 192.74 | 0.56% | 5,472 |
| Sep 11, 2025 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | 0.22% | 101 |
| Sep 10, 2025 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | 0.78% | 250 |
| Sep 9, 2025 | 190.34 | 190.34 | 189.74 | 189.76 | 189.76 | -0.15% | 710 |
| Sep 8, 2025 | 189.92 | 190.04 | 189.92 | 190.04 | 190.04 | 0.53% | 98 |
| Sep 5, 2025 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | 0.21% | - |
| Sep 4, 2025 | 188.60 | 189.14 | 188.60 | 188.64 | 188.64 | 0.18% | 407 |
| Sep 3, 2025 | 187.82 | 188.30 | 187.82 | 188.30 | 188.30 | 0.76% | 137 |
| Sep 2, 2025 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | -1.11% | 2 |
| Sep 1, 2025 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | 0.14% | 78 |
| Aug 29, 2025 | 189.82 | 189.82 | 188.72 | 188.72 | 188.72 | -0.49% | 209 |
| Aug 28, 2025 | 189.62 | 189.64 | 189.62 | 189.64 | 189.64 | 0.29% | 180 |
| Aug 27, 2025 | 189.08 | 189.10 | 189.08 | 189.10 | 189.10 | 0.45% | 338 |
| Aug 26, 2025 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | -0.04% | 141 |
| Aug 25, 2025 | 188.36 | 188.42 | 188.34 | 188.34 | 188.34 | -0.36% | 392 |
| Aug 22, 2025 | 185.92 | 189.02 | 185.92 | 189.02 | 189.02 | 1.50% | 135 |