Invesco MSCI World UCITS ETF - MXWO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	131.21	131.04	131.04	133.78	131	4,777
August 15, 2025	131.81	131.28	131.28	131.81	131.28	686
August 14, 2025	131.15	130.99	130.99	131.44	130.83	6,816
August 13, 2025	130.94	131.1	131.1	131.5	130.93	4,958
August 12, 2025	129.64	130.47	130.47	130.47	129.32	2,367
August 11, 2025	130.04	129.61	129.61	130.09	129.5	4,202
August 08, 2025	129.2	129.6	129.6	129.6	129.13	250
August 07, 2025	129.07	128.8	128.8	129.75	128.8	5,976
August 06, 2025	128.31	128.51	128.51	128.51	127.89	10,732
August 05, 2025	128.56	127.69	127.69	128.56	127.69	13,045
August 04, 2025	126.92	127.83	127.83	127.87	126.82	4,611
August 01, 2025	127.59	126.25	126.25	127.66	125.93	33,938
July 31, 2025	129.74	128.79	128.79	129.84	128.79	11,386
July 30, 2025	129.27	128.91	128.91	129.27	128.91	1,756
July 29, 2025	129.41	128.96	128.96	129.78	128.96	3,009
July 28, 2025	130.32	129.44	129.44	130.4	129.44	6,907
July 25, 2025	129.59	129.53	129.53	129.63	129.32	12,459
July 24, 2025	129.77	129.78	129.78	129.83	129.58	8,130
July 23, 2025	128.89	128.95	128.95	129.1	128.75	7,761
July 22, 2025	127.88	127.98	127.98	128.09	127.66	2,511
July 21, 2025	127.94	128.51	128.51	128.51	127.94	15,407
July 18, 2025	128.1	127.82	127.82	128.21	127.69	16,030
July 17, 2025	127.07	127.53	127.53	127.53	126.83	11,401
July 16, 2025	126.26	126.49	126.49	126.86	126.26	4,707
July 15, 2025	127.57	126.97	126.97	129.1	126.97	27,124
July 14, 2025	126.39	127.16	127.16	127.16	126.36	13,281
July 11, 2025	127.35	127.1	127.1	127.35	126.8	7,177
July 10, 2025	127.25	127.63	127.63	127.63	127.21	13,587
July 09, 2025	126.76	127.05	127.05	127.42	126.6	18,295
July 08, 2025	126.92	126.63	126.63	126.99	126.47	42,080
July 07, 2025	126.99	126.88	126.88	127.3	126.87	10,470
July 04, 2025	127.23	126.97	126.97	127.29	126.73	4,797
July 03, 2025	127.13	127.66	127.66	127.72	126.9	18,530
July 02, 2025	126.91	126.67	126.67	126.91	126.19	31,175
July 01, 2025	126.46	126.34	126.34	126.59	126.07	8,399
June 30, 2025	126.55	126.26	126.26	126.55	126.08	37,156
June 27, 2025	125.74	126.2	126.2	126.2	125.65	8,034
June 26, 2025	124.74	124.93	124.93	124.97	124.67	20,826
June 25, 2025	124.4	124.13	124.13	124.49	124	26,722
June 24, 2025	124.27	124.16	124.16	124.35	123.75	10,978
June 23, 2025	121.62	122.3	122.3	122.4	121.35	10,502
June 20, 2025	122.06	122.21	122.21	122.57	122	1,495
June 19, 2025	121.91	121.3	121.3	121.99	121.3	9,507
June 18, 2025	122.71	122.92	122.92	123.08	122.34	13,748
June 17, 2025	122.99	122.92	122.92	123.16	122.67	7,433
June 16, 2025	122.94	123.77	123.77	123.96	122.94	36,121
June 13, 2025	122.18	123.13	123.13	123.13	122.18	18,809
June 12, 2025	123	123.69	123.69	123.69	122.66	5,727
June 11, 2025	123.26	123.83	123.83	124.07	123.26	4,900
June 10, 2025	122.88	123.09	123.09	123.39	122.78	27,277
June 09, 2025	122.99	123	123	123.19	122.88	5,781
June 06, 2025	122.86	122.8	122.8	123.12	122.34	334
June 05, 2025	122.15	122.96	122.96	122.96	122.15	9,205
June 04, 2025	122.38	122.61	122.61	122.71	122.3	9,285
June 03, 2025	121.55	122.04	122.04	122.1	121.1	2,928
June 02, 2025	120.66	121.11	121.11	121.35	120.39	33,194
May 30, 2025	120.94	121.02	121.02	121.12	120.64	130
May 29, 2025	122.25	121.01	121.01	122.33	120.91	3,261
May 28, 2025	121.2	120.84	120.84	121.41	120.84	4,052
May 27, 2025	120.68	121.15	121.15	121.21	120.68	8,154

Invesco MSCI World UCITS ETF (MXWO.L) LSE