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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	135.63	136.21	136.21	136.21	135.37	11,827
November 24, 2025	134.78	135.51	135.51	135.63	134.19	17,516
November 21, 2025	132.73	133.51	133.51	133.54	132.6	11,439
November 20, 2025	136.05	135.33	135.33	136.8	135.33	112,020
November 19, 2025	134.46	134.42	134.42	135.36	134.33	8,128
November 18, 2025	134.81	134.59	134.59	135.22	134.15	8,959
November 17, 2025	137.6	136.64	136.64	137.69	136.23	12,382
November 14, 2025	136.9	137.48	137.48	137.48	135.78	448
November 13, 2025	139.54	138.1	138.1	139.66	137.94	3,908
November 12, 2025	139.4	139.2	139.2	139.63	139.06	7,139
November 11, 2025	138.29	138.52	138.52	138.6	138.27	15,503
November 10, 2025	137.49	137.52	137.52	138.04	137.39	7,893
November 07, 2025	136.72	135.04	135.04	136.76	133.89	15,477
November 06, 2025	137.41	136.54	136.54	138.13	136.53	23,156
November 05, 2025	136.86	137.6	137.6	137.6	136.52	13,461
November 04, 2025	137.4	137.58	137.58	137.76	136.78	7,449
November 03, 2025	138.53	138.54	138.54	139.04	138	95,113
October 31, 2025	139	138.17	138.17	139.02	138.17	19,667
October 30, 2025	139.49	138.9	138.9	139.49	138.48	97,406
October 29, 2025	139.73	139.84	139.84	139.97	139.65	25,172
October 28, 2025	139.25	139.64	139.64	139.64	139.21	30,948
October 27, 2025	138.94	139.07	139.07	139.1	138.82	5,454
October 24, 2025	137.44	138.05	138.05	138.1	137.25	2,807
October 23, 2025	136.54	136.8	136.8	136.81	136.08	7,383
October 22, 2025	137.17	136.33	136.33	137.17	136.28	16,485
October 21, 2025	136.96	137.06	137.06	137.06	136.76	10,611
October 20, 2025	136.22	137.12	137.12	137.12	136.05	7,631
October 17, 2025	134.24	134.83	134.83	135.45	133.62	8,077

Invesco MSCI World UCITS ETF (MXWO.L) LSE