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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.34	143.59	143.59	143.96	142.66	52,733
February 19, 2026	143.76	143.18	143.18	143.88	142.71	13,198
February 18, 2026	143.02	143.92	143.92	144.12	143.02	12,191
February 17, 2026	142.19	142.54	142.54	142.54	141.5	6,951
February 16, 2026	142.91	142.49	142.49	143.22	142.49	2,932
February 13, 2026	142.33	142.97	142.97	142.97	142.06	2,440
February 12, 2026	144.9	142.82	142.82	145.1	142.82	4,557
February 11, 2026	144.8	144.4	144.4	145.3	143.91	13,005
February 10, 2026	144.8	144.81	144.81	145.04	144.44	5,155
February 09, 2026	143.65	144.47	144.47	144.47	143.05	10,146
February 06, 2026	140.73	142.7	142.7	142.7	140.43	10,823
February 05, 2026	142.43	141.08	141.08	142.57	140.35	7,574
February 04, 2026	143.3	142.45	142.45	143.5	142.45	28,154
February 03, 2026	144.44	143.09	143.09	144.47	142.93	12,625
February 02, 2026	141.56	143.64	143.64	143.71	141.47	10,334
January 30, 2026	142.58	142.9	142.9	143.48	142.36	6,014
January 29, 2026	144.61	142.61	142.61	144.61	142.42	5,613
January 28, 2026	144.58	143.74	143.74	144.65	143.74	28,733
January 27, 2026	143.58	144.23	144.23	144.26	143.41	7,654
January 26, 2026	142.54	143.26	143.26	143.35	142.33	9,161
January 23, 2026	142.19	142.33	142.33	142.47	141.89	9,045
January 22, 2026	141.83	142.34	142.34	142.55	141.81	5,220
January 21, 2026	140.38	140.98	140.98	141.31	139.66	23,008
January 20, 2026	141.01	141.09	141.09	141.16	140.2	11,612
January 19, 2026	141.41	141.36	141.36	141.72	141.05	8,595
January 16, 2026	143.06	142.7	142.7	143.14	142.33	67,641
January 15, 2026	142.66	143.15	143.15	143.16	142.56	9,625
January 14, 2026	142.89	142.09	142.09	142.91	142.01	73,808
January 13, 2026	142.91	142.75	142.75	143.24	142.5	10,196
January 12, 2026	142.23	142.94	142.94	142.94	142.05	11,841
January 09, 2026	141.85	142.55	142.55	142.55	141.75	2,716
January 08, 2026	141.55	141.64	141.64	141.8	141.48	5,955
January 07, 2026	142.22	142.27	142.27	142.41	142.08	34,183
January 06, 2026	141.9	141.77	141.77	141.92	141.5	93,712
January 05, 2026	140.71	141.73	141.73	141.73	140.59	6,871
January 02, 2026	140.57	140.17	140.17	142.02	138.96	966
December 31, 2025	140.62	140.6	140.6	140.62	140.37	1,248
December 30, 2025	140.81	141.12	141.12	141.12	140.77	3,049
December 29, 2025	141.08	140.72	140.72	141.15	140.69	165,740
December 24, 2025	140.89	140.95	140.95	141	140.84	1,250
December 23, 2025	140.41	140.64	140.64	140.74	140.18	4,712
December 22, 2025	139.79	140.21	140.21	140.25	139.75	4,227
December 19, 2025	138.51	139.47	139.47	139.47	138.47	2,591
December 18, 2025	136.9	138.9	138.9	138.9	136.9	8,862
December 17, 2025	138.61	137.82	137.82	138.99	137.58	110,921
December 16, 2025	138.45	138.38	138.38	139.06	138.38	8,587
December 15, 2025	139.41	139.51	139.51	140.01	139.19	12,530
December 12, 2025	140.48	138.77	138.77	140.59	138.77	2,353
December 11, 2025	138.93	139.76	139.76	139.95	138.82	4,809
December 10, 2025	139.04	139.1	139.1	139.13	138.63	4,415
December 09, 2025	139.24	139.32	139.32	139.4	138.92	8,794
December 08, 2025	139.77	139.11	139.11	139.79	139.11	14,012
December 05, 2025	139.65	139.54	139.54	140.02	139.31	1,785
December 04, 2025	139.38	139.2	139.2	139.64	139.17	104,473
December 03, 2025	138.82	138.97	138.97	139.08	138.41	4,464
December 02, 2025	138.12	138.27	138.27	138.72	138.08	8,071
December 01, 2025	138.03	138.5	138.5	138.58	137.95	21,441
November 28, 2025	138.07	138.64	138.64	138.65	138.07	838
November 27, 2025	138.14	138.2	138.2	138.2	138.02	1,965
November 26, 2025	137.57	138.21	138.21	138.21	137.22	16,736

Invesco MSCI World UCITS ETF (MXWO.L) LSE