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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9,975	10,068	10,068	10,120.3	9,939.71	13,210
October 16, 2025	10,152.6	10,140	10,140	10,164	10,137.5	1,698
October 15, 2025	10,161	10,174	10,174	10,225.6	9,998.4	2,899
October 14, 2025	10,097	10,123	10,123	10,133	10,089.7	148
October 13, 2025	10,108	10,127.5	10,127.5	10,144	10,079.65	6,227
October 10, 2025	10,268.16	10,095	10,095	10,297.1	10,095	7,239
October 09, 2025	10,263.51	10,272	10,272	10,276	10,247	2,001
October 08, 2025	10,198	10,221	10,221	10,221	10,176.07	3,855
October 07, 2025	10,180.74	10,157	10,157	10,229	10,157	2,248
October 06, 2025	10,188	10,178.5	10,178.5	10,216	10,164	606
October 03, 2025	10,188.05	10,174	10,174	10,192	10,158.16	1,373
October 02, 2025	10,124.19	10,151	10,151	10,159	10,116	13,906
October 01, 2025	10,014	10,088	10,088	10,088	10,002	1,023
September 30, 2025	10,056	10,037	10,037	10,068	10,035.8	842
September 29, 2025	10,064	10,064	10,064	10,090	10,057.03	2,224
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

Invesco MSCI World UCITS ETF (MXWS.L) LSE