Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ivz Msci Usa D (MXUD) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 74.185 74.185 74.185 74.185 0
13th Mar 2025 (Thu) 74.85 74.85 74.18 74.185 4,057
12th Mar 2025 (Wed) 74.875 75.51 74.875 75.51 0
11th Mar 2025 (Tue) 75.905 75.905 74.875 74.875 0
10th Mar 2025 (Mon) 75.82 75.82 75.82 75.905 1,308
7th Mar 2025 (Fri) 77.14 77.18 76.94 76.48 2,769
6th Mar 2025 (Thu) 78.28 78.28 78.23 78.055 11,289
5th Mar 2025 (Wed) 78.01 78.01 77.79 77.57 5,925
4th Mar 2025 (Tue) 77.25 77.25 77.21 77.245 1,317
3rd Mar 2025 (Mon) 79.115 79.96 79.115 79.96 0
28th Feb 2025 (Fri) 79.06 79.08 79.06 79.115 5,545
27th Feb 2025 (Thu) 80.52 80.52 80.51 80.22 2,476
26th Feb 2025 (Wed) 79.705 80.805 79.705 80.805 0
25th Feb 2025 (Tue) 81.015 81.015 79.705 79.705 4,582
24th Feb 2025 (Mon) 82.02 82.02 81.015 81.015 0
21st Feb 2025 (Fri) 82.21 82.21 82.02 82.02 0
20th Feb 2025 (Thu) 82.68 82.68 82.21 82.21 0
19th Feb 2025 (Wed) 82.57 82.57 82.57 82.68 5,585
18th Feb 2025 (Tue) 82.54 82.54 82.54 82.595 1,209
17th Feb 2025 (Mon) 82.56 82.745 82.56 82.745 0
14th Feb 2025 (Fri) 82.105 82.56 82.105 82.56 0
13th Feb 2025 (Thu) 81.26 82.105 81.26 82.105 0
12th Feb 2025 (Wed) 81.815 81.815 81.26 81.26 0
11th Feb 2025 (Tue) 81.81 81.815 81.81 81.815 0
10th Feb 2025 (Mon) 81.49 81.81 81.49 81.81 0
7th Feb 2025 (Fri) 81.91 81.91 81.66 81.49 1,165
6th Feb 2025 (Thu) 81.385 81.975 81.385 81.975 0
5th Feb 2025 (Wed) 81.48 81.48 81.385 81.385 0
4th Feb 2025 (Tue) 80.925 81.48 80.925 81.48 0
3rd Feb 2025 (Mon) 82.465 82.465 80.925 80.925 0
31st Jan 2025 (Fri) 81.625 82.465 81.625 82.465 0
30th Jan 2025 (Thu) 81.96 81.96 81.96 81.625 63
29th Jan 2025 (Wed) 81.36 81.49 81.36 81.49 0
28th Jan 2025 (Tue) 80.68 81.36 80.68 81.36 0
27th Jan 2025 (Mon) 80.75 81.03 80.75 80.68 2,424
24th Jan 2025 (Fri) 82.46 82.47 82.46 82.515 400
23rd Jan 2025 (Thu) 82.12 82.12 82.12 82.185 63
22nd Jan 2025 (Wed) 82.12 82.19 82.12 82.175 1,600
21st Jan 2025 (Tue) 81.25 81.25 81.25 81.30 63
20th Jan 2025 (Mon) 80.84 80.84 80.84 81.20 5,738
17th Jan 2025 (Fri) 80.275 80.995 80.275 80.995 0
16th Jan 2025 (Thu) 79.905 80.275 79.905 80.275 0
15th Jan 2025 (Wed) 80.10 80.10 80.10 79.905 30
14th Jan 2025 (Tue) 79.00 79.00 78.59 78.71 2,920
FTSE 100 Latest
Value8,592.97
Change50.41