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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	135.23	135.16	135.16	135.53	135.11	21,020
September 26, 2025	134.05	134.33	134.33	134.56	134.05	5,610
September 25, 2025	134.57	133.76	133.76	134.76	133.47	7,579
September 24, 2025	135.43	134.87	134.87	135.43	134.87	195
September 23, 2025	135.84	135.66	135.66	135.96	135.66	8,062
September 22, 2025	135	135.38	135.38	135.38	134.93	1,644
September 19, 2025	134.65	134.67	134.67	135	134.61	11,193
September 18, 2025	134.79	135.07	135.07	135.39	134.45	18,558
September 17, 2025	134.5	134.34	134.34	134.65	134.26	6,028
September 16, 2025	134.8	134.29	134.29	135.01	134.29	7,180
September 15, 2025	134.13	134.54	134.54	134.58	134	16,287
September 12, 2025	133.93	133.83	133.83	133.97	133.83	15,051
September 11, 2025	133.09	133.96	133.96	133.96	132.99	15,342
September 10, 2025	132.88	132.92	132.92	133.31	132.77	3,552
September 09, 2025	132.61	132.24	132.24	132.68	132.24	3,315
September 08, 2025	132.17	132.57	132.57	132.57	132.15	6,769
September 05, 2025	132.45	131.65	131.65	132.61	131.54	25,026
September 04, 2025	131.12	131.52	131.52	131.53	131.1	6,537
September 03, 2025	130.42	130.79	130.79	130.92	130.21	2,902
September 02, 2025	131.43	129.66	129.66	131.48	129.59	13,852
September 01, 2025	131.79	131.64	131.64	131.93	131.4	2,958
August 29, 2025	132.03	131.28	131.28	132.1	131.22	4,599
August 28, 2025	131.95	131.94	131.94	132.06	131.75	89,654
August 27, 2025	131.44	131.56	131.56	131.56	131.16	6,074
August 26, 2025	130.79	131	131	131.12	130.49	31,511
August 22, 2025	129.77	132.17	132.17	132.22	129.77	294
August 21, 2025	130.45	130.13	130.13	130.48	129.8	8,828
August 20, 2025	130.4	130.3	130.3	130.69	129.8	10,091
August 19, 2025	131.07	131.03	131.03	131.44	131.03	8,108
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

Invesco MSCI World UCITS ETF (MXWO.L) LSE