Invesco MSCI USA UCITS ETF (SWX:MXUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 229.10
+2.40 (1.06%)
Last updated: Sep 22, 2026, 3:16 PM CET
SWX:MXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 228.80 | 229.10 | 228.20 | 229.10 | 229.10 | 1.06% | 2,359 |
| Sep 21, 2026 | 226.65 | 226.95 | 226.65 | 226.70 | 226.70 | 0.85% | 734 |
| Sep 18, 2026 | 225.85 | 225.90 | 224.80 | 224.80 | 224.80 | 0.09% | 1,674 |
| Sep 17, 2026 | 224.10 | 225.30 | 224.05 | 224.60 | 224.60 | 0.18% | 5,145 |
| Sep 16, 2026 | 224.05 | 224.30 | 223.70 | 224.20 | 224.20 | -0.16% | 8,017 |
| Sep 15, 2026 | 224.05 | 224.55 | 223.20 | 224.55 | 224.55 | 0.25% | 1,139 |
| Sep 14, 2026 | 224.20 | 224.20 | 223.60 | 224.00 | 224.00 | -0.64% | 4,857 |
| Sep 11, 2026 | 224.65 | 225.90 | 224.50 | 225.45 | 225.45 | 0.87% | 5,683 |
| Sep 10, 2026 | 225.55 | 225.55 | 223.50 | 223.50 | 223.50 | -0.91% | 25,292 |
| Sep 9, 2026 | 226.25 | 226.35 | 225.20 | 225.55 | 225.55 | -0.62% | 1,082 |
| Sep 8, 2026 | 226.80 | 226.95 | 226.25 | 226.95 | 226.95 | - | 869 |
| Sep 7, 2026 | 227.45 | 227.45 | 226.95 | 226.95 | 226.95 | -0.42% | 564 |
| Sep 4, 2026 | 228.25 | 228.40 | 227.70 | 227.90 | 227.90 | 0.37% | 7,576 |
| Sep 3, 2026 | 225.90 | 227.10 | 225.90 | 227.05 | 227.05 | 0.73% | 11,812 |
| Sep 2, 2026 | 224.60 | 225.40 | 224.05 | 225.40 | 225.40 | 0.24% | 1,652 |
| Sep 1, 2026 | 226.55 | 226.55 | 224.75 | 224.85 | 224.85 | -0.49% | 1,779 |
| Aug 31, 2026 | 226.75 | 226.85 | 225.75 | 225.95 | 225.95 | -0.66% | 3,410 |
| Aug 28, 2026 | 227.75 | 227.90 | 227.45 | 227.45 | 227.45 | 0.31% | 819 |
| Aug 27, 2026 | 226.95 | 227.20 | 226.75 | 226.75 | 226.75 | 0.29% | 604 |
| Aug 26, 2026 | 225.95 | 226.10 | 225.70 | 226.10 | 226.10 | 0.24% | 2,544 |
| Aug 25, 2026 | 226.00 | 226.65 | 225.55 | 225.55 | 225.55 | 0.13% | 5,977 |
| Aug 24, 2026 | 225.55 | 225.70 | 225.25 | 225.25 | 225.25 | -0.18% | 1,766 |
| Aug 21, 2026 | 225.45 | 226.05 | 225.45 | 225.65 | 225.65 | -0.35% | 2,384 |
| Aug 20, 2026 | 226.90 | 226.95 | 225.75 | 226.45 | 226.45 | -0.31% | 19,632 |
| Aug 19, 2026 | 226.50 | 227.60 | 226.45 | 227.15 | 227.15 | 0.18% | 2,991 |
| Aug 18, 2026 | 227.85 | 227.85 | 226.75 | 226.75 | 226.75 | -0.90% | 1,505 |
| Aug 17, 2026 | 229.50 | 229.60 | 228.80 | 228.80 | 228.80 | -0.37% | 7,422 |
| Aug 14, 2026 | 229.80 | 229.90 | 229.65 | 229.65 | 229.65 | 0.35% | 2,676 |
| Aug 13, 2026 | 228.55 | 228.85 | 228.55 | 228.85 | 228.85 | 0.31% | 251 |
| Aug 12, 2026 | 227.90 | 228.60 | 227.35 | 228.15 | 228.15 | - | 1,693 |
| Aug 11, 2026 | 228.15 | 228.75 | 228.10 | 228.15 | 228.15 | -0.04% | 3,480 |
| Aug 10, 2026 | 228.50 | 228.70 | 228.10 | 228.25 | 228.25 | 0.04% | 5,275 |
| Aug 7, 2026 | 227.05 | 228.15 | 226.95 | 228.15 | 228.15 | 0.46% | 14,475 |
| Aug 6, 2026 | 227.45 | 227.55 | 227.10 | 227.10 | 227.10 | -0.22% | 1,070 |
| Aug 5, 2026 | 228.45 | 228.80 | 227.60 | 227.60 | 227.60 | 0.80% | 19,251 |
| Aug 4, 2026 | 224.00 | 225.80 | 223.65 | 225.80 | 225.80 | 1.32% | 4,749 |
| Aug 3, 2026 | 221.45 | 222.85 | 221.10 | 222.85 | 222.85 | 1.78% | 3,897 |
| Jul 31, 2026 | 219.65 | 220.20 | 217.80 | 218.95 | 218.95 | 0.44% | 9,614 |
| Jul 30, 2026 | 216.15 | 218.00 | 215.60 | 218.00 | 218.00 | -0.18% | 3,160 |
| Jul 29, 2026 | 218.95 | 219.20 | 218.40 | 218.40 | 218.40 | -0.02% | 247 |
| Jul 28, 2026 | 217.65 | 218.65 | 217.65 | 218.45 | 218.45 | -0.34% | 43,713 |
| Jul 27, 2026 | 220.10 | 220.20 | 219.20 | 219.20 | 219.20 | 0.09% | 477 |
| Jul 24, 2026 | 217.90 | 219.00 | 217.90 | 219.00 | 219.00 | 0.39% | 1,925 |
| Jul 23, 2026 | 219.95 | 220.20 | 218.05 | 218.15 | 218.15 | -1.02% | 5,690 |
| Jul 22, 2026 | 220.05 | 220.90 | 219.95 | 220.40 | 220.40 | 0.27% | 3,369 |
| Jul 21, 2026 | 220.10 | 220.20 | 219.80 | 219.80 | 219.80 | -0.23% | 2,651 |
| Jul 20, 2026 | 219.50 | 220.60 | 219.50 | 220.30 | 220.30 | 0.55% | 2,393 |
| Jul 17, 2026 | 219.75 | 220.00 | 219.10 | 219.10 | 219.10 | -1.37% | 620 |
| Jul 16, 2026 | 222.40 | 222.60 | 222.10 | 222.15 | 222.15 | -0.20% | 1,460 |
| Jul 15, 2026 | 222.50 | 222.60 | 222.25 | 222.60 | 222.60 | 0.32% | 13,469 |