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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10,634	10,545.6	10,545.6	10,661	10,545.6	522
January 13, 2026	10,611	10,620.5	10,620.5	10,629	10,596	4,814
January 12, 2026	10,585	10,612	10,612	10,619	10,556.74	2,474
January 09, 2026	10,569	10,633.5	10,633.5	10,639.6	10,568.5	694
January 08, 2026	10,533	10,546.5	10,546.5	10,555.2	10,525.35	2,250
January 07, 2026	10,536	10,555.5	10,555.5	10,555.5	10,526.83	11,245
January 06, 2026	10,476	10,503.5	10,503.5	10,528.4	10,445.01	138
January 05, 2026	10,483	10,484.5	10,484.5	10,495.3	10,458	3,252
January 02, 2026	10,442.9	10,355	10,355	10,567	10,355	1,099
December 31, 2025	10,443	10,449.5	10,449.5	10,455	10,439.5	2,823
December 30, 2025	10,425	10,475	10,475	10,475	10,423.2	80
December 29, 2025	10,467.9	10,430	10,430	10,469	10,420.6	10,246
December 24, 2025	10,429	10,432.5	10,432.5	10,434	10,423.1	475
December 23, 2025	10,391	10,435	10,435	10,435	10,391	791
December 22, 2025	10,414.2	10,425.5	10,425.5	10,428	10,396.2	1,012
December 19, 2025	10,358	10,424.5	10,424.5	10,432	10,351	13,463
December 18, 2025	10,291	10,369.5	10,369.5	10,397.3	10,228.3	8,471
December 17, 2025	10,403.66	10,291.5	10,291.5	10,425	10,288.6	102
December 16, 2025	10,345	10,306	10,306	10,362	10,306	1,228
December 15, 2025	10,436	10,425	10,425	10,455	10,390.09	810
December 12, 2025	10,536	10,453	10,453	10,536	10,395.6	1,816
December 11, 2025	10,404	10,408	10,408	10,418.67	10,392.5	430
December 10, 2025	10,431.7	10,435	10,435	10,445	10,418.7	1,441
December 09, 2025	10,452	10,461.5	10,461.5	10,471.7	10,427	3,055
December 08, 2025	10,484.6	10,449.5	10,449.5	10,522	10,449.5	3,924
December 05, 2025	10,463	10,474	10,474	10,490.5	10,441	611
December 04, 2025	10,448	10,431	10,431	10,455	10,415.2	1,530
December 03, 2025	10,404	10,416	10,416	10,483	10,403.01	21,759
December 02, 2025	10,452	10,477	10,477	10,516	10,452	1,585
December 01, 2025	10,446	10,468	10,468	10,468	10,411.08	3,748
November 28, 2025	10,609	10,473	10,473	10,609	10,458	1,634
November 27, 2025	10,437	10,424.5	10,424.5	10,451	10,433	5,116
November 26, 2025	10,440	10,440	10,440	10,448	10,408.23	31,102
November 25, 2025	10,336	10,331	10,331	10,353	10,294.4	4,794
November 24, 2025	10,293	10,315	10,315	10,347.8	10,248.13	1,131
November 21, 2025	10,150	10,195.5	10,195.5	10,207	10,131	2,328
November 20, 2025	10,405	10,347	10,347	10,448	10,346.33	2,165
November 19, 2025	10,231	10,285.5	10,285.5	10,352	10,226	1,837
November 18, 2025	10,249	10,242	10,242	10,277	10,166.5	5,626
November 17, 2025	10,445	10,371	10,371	10,456.48	10,363.79	1,006
November 14, 2025	10,420.32	10,447	10,447	10,447	10,305.2	1,913
November 13, 2025	10,621	10,456	10,456	10,627	10,455	149
November 12, 2025	10,601	10,602.5	10,602.5	10,661	10,585.01	1,401
November 11, 2025	10,534	10,515.5	10,515.5	10,538.12	10,504.89	1,552
November 10, 2025	10,448	10,446.5	10,446.5	10,485.3	10,434.73	2,268
November 07, 2025	10,421	10,255	10,255	10,423	10,286	4,439
November 06, 2025	10,519	10,418	10,418	10,553	10,418	1,027
November 05, 2025	10,503	10,550	10,550	10,554.4	10,482.55	5,402
November 04, 2025	10,472	10,545.5	10,545.5	10,578.23	10,458	9,060
November 03, 2025	13,854.1	13,854.1	13,854.1	13,854.1	13,854.1	5,935
October 31, 2025	10,610	10,534.5	10,534.5	10,614	10,521	1,181
October 30, 2025	10,564	10,574	10,574	10,579	10,536	3,332
October 29, 2025	10,567	10,561.5	10,561.5	10,589	10,563.4	761
October 28, 2025	10,444	10,506.5	10,506.5	10,523	10,438	1,158
October 27, 2025	10,430	10,432	10,432	10,442	10,408.4	2,029
October 24, 2025	10,309	10,379.5	10,379.5	10,384	10,298	591
October 23, 2025	10,223	10,265.5	10,265.5	10,265.5	10,198	767
October 22, 2025	10,292	10,193.5	10,193.5	10,292	10,193.5	2,645
October 21, 2025	10,222	10,233	10,233	10,247	10,220	590
October 20, 2025	10,159	10,214	10,214	10,218.77	10,138	1,152

Invesco MSCI World UCITS ETF (MXWS.L) LSE