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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,037.7	10,021	10,021	10,064	10,004	1,708
September 25, 2025	10,001.37	10,021	10,021	10,032.9	9,966.84	2,579
September 24, 2025	10,013	10,031	10,031	10,114	10,013	4,691
September 23, 2025	10,051.11	10,041	10,041	10,068.1	10,040.7	3,983
September 22, 2025	10,004	10,027	10,027	10,030	9,988.8	1,276
September 19, 2025	9,974	9,995	9,995	10,018.74	9,966	17,762
September 18, 2025	9,909	9,963	9,963	9,974	9,894.69	5,490
September 17, 2025	9,861	9,826.5	9,826.5	9,866	9,826.5	1,441
September 16, 2025	9,889.04	9,841	9,841	9,907	9,837.5	1,656
September 15, 2025	9,889	9,892	9,892	9,913	9,856.76	20,491
September 12, 2025	9,869	9,875.5	9,875.5	9,894	9,868.1	1,717
September 11, 2025	9,839	9,869.5	9,869.5	9,872.5	9,820	2,916
September 10, 2025	9,826	9,817.5	9,817.5	9,836	9,810.1	350
September 09, 2025	9,778	9,775.5	9,775.5	9,779	9,753	76
September 08, 2025	9,785	9,789.5	9,789.5	9,793.8	9,759.6	7,920
September 05, 2025	9,836	9,729.5	9,729.5	9,836	9,705	35,528
September 04, 2025	9,762	9,789.5	9,789.5	9,789.5	9,753.18	5,744
September 03, 2025	9,757	9,724.5	9,724.5	9,761	9,724.5	4,608
September 02, 2025	9,715	9,688.5	9,688.5	9,756	9,688	8,685
September 01, 2025	9,719	9,714.5	9,714.5	9,738	9,704	3,576
August 29, 2025	9,778	9,718	9,718	9,791	9,716.35	6,227
August 28, 2025	9,772	9,756	9,756	9,793	9,743.4	517
August 27, 2025	9,760	9,763.5	9,763.5	9,784	9,757.14	1,197
August 26, 2025	9,721	9,715	9,715	9,728.5	9,700	1,775
August 22, 2025	9,678	9,759.5	9,759.5	9,767.5	9,678	2,822
August 21, 2025	9,704	9,691	9,691	9,704	9,659.7	550
August 20, 2025	9,668	9,667.5	9,667.5	9,682	9,628	3,123
August 19, 2025	9,700.62	9,703	9,703	9,725.6	9,696	3,328
August 18, 2025	9,726	9,695.5	9,695.5	9,726	9,651	649
August 15, 2025	9,729	9,675.5	9,675.5	9,729	9,675.5	1,082
August 14, 2025	9,662	9,671.5	9,671.5	9,687.3	9,653	744
August 13, 2025	9,689	9,661.5	9,661.5	9,694	9,659.1	1,696
August 12, 2025	9,649.56	9,653.5	9,653.5	9,669.25	9,617	4,157
August 11, 2025	9,657	9,666.5	9,666.5	9,675	9,632	3,376
August 08, 2025	9,623	9,633	9,633	9,650.3	9,609	281
August 07, 2025	9,653	9,603	9,603	9,705	9,603	1,753
August 06, 2025	9,648	9,632	9,632	9,657	9,611.5	4,728
August 05, 2025	9,677	9,600	9,600	9,685	9,599	16,828
August 04, 2025	9,554	9,625.5	9,625.5	9,632	9,553	1,419
August 01, 2025	9,662	9,527.5	9,527.5	9,668	9,478	5,475
July 31, 2025	9,772.95	9,736	9,736	9,810	9,736	2,632
July 30, 2025	9,671	9,703	9,703	9,720	9,657	590
July 29, 2025	9,707.8	9,665	9,665	9,726	9,665	1,979
July 28, 2025	9,716	9,651.5	9,651.5	9,716	9,646.6	4,806
July 25, 2025	9,601	9,643	9,643	9,644	9,597	2,746
July 24, 2025	9,562.7	9,591	9,591	9,595	9,562.7	1,403
July 23, 2025	9,518.2	9,506	9,506	9,536	9,498.6	2,345
July 22, 2025	9,493.3	9,468	9,468	9,504	9,467	788
July 21, 2025	9,516.89	9,515	9,515	9,561	9,491	651
July 18, 2025	9,538	9,500.5	9,500.5	9,540.02	9,497.2	1,542
July 17, 2025	9,495	9,507.5	9,507.5	9,507.5	9,471	2,170
July 16, 2025	9,416	9,400	9,400	9,467	8,950	1,271
July 15, 2025	9,499	9,481	9,481	9,600	9,470	15,870
July 14, 2025	9,389	9,455	9,455	9,455	9,375	11,884
July 11, 2025	9,406.44	9,408	9,408	9,421	9,362	3,224
July 10, 2025	9,352	9,410.5	9,410.5	9,410.5	9,347	1,551
July 09, 2025	9,319	9,352.5	9,352.5	9,384	9,314	28
July 08, 2025	9,344	9,328.5	9,328.5	9,357.4	9,302	211
July 07, 2025	9,326.15	9,302	9,302	9,351	9,302	2,337
July 04, 2025	9,309	9,310	9,310	9,315	9,277	1,213

Invesco MSCI World UCITS ETF (MXWS.L) LSE