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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	9,312	9,346.5	9,346.5	9,355.2	9,297.4	1,556
July 02, 2025	9,242.63	9,302	9,302	9,322	9,232	943
July 01, 2025	9,206	9,217	9,217	9,242	9,167	328
June 30, 2025	9,215	9,209	9,209	9,242	9,200	1,993
June 27, 2025	9,142.57	9,194	9,194	9,195	9,142.57	1,375
June 26, 2025	9,089	9,098.5	9,098.5	9,107	9,079	23,864
June 25, 2025	9,131	9,119.5	9,119.5	9,157	9,119.5	1,349
June 24, 2025	9,144	9,115	9,115	9,155	9,095.7	6,197
June 23, 2025	9,049	9,053.5	9,053.5	9,108	9,043	196
June 20, 2025	9,069	9,062.5	9,062.5	9,093	9,047	310
June 19, 2025	9,133	9,035.5	9,035.5	9,133	9,032.78	2,236
June 18, 2025	9,113	9,121	9,121	9,146.4	9,110	5,062
June 17, 2025	9,069	9,105.5	9,105.5	9,106	9,048	140
June 16, 2025	9,089	9,100.5	9,100.5	9,114	9,044.52	674
June 13, 2025	9,031.93	9,055.5	9,055.5	9,088	9,019	192
June 12, 2025	9,089.46	9,103	9,103	9,124	9,051.17	905
June 11, 2025	9,157	9,143	9,143	9,168	9,141.92	1,804
June 10, 2025	9,130.58	9,112.5	9,112.5	9,142	9,106.4	5,515
June 09, 2025	9,064.77	9,058.5	9,058.5	9,096	9,058.5	1,311
June 06, 2025	9,036.34	9,079	9,079	9,097.1	9,031	2,133
June 05, 2025	9,044.2	9,043.5	9,043.5	9,045	8,988	2,704
June 04, 2025	9,055	9,035	9,035	9,160	9,035	1,897
June 03, 2025	8,997	9,020.5	9,020.5	9,023	8,961	1,637
June 02, 2025	8,930	8,944	8,944	8,977	8,896	6,062
May 30, 2025	8,945.56	8,982	8,982	9,005.56	8,943.9	5,396
May 29, 2025	9,082.8	8,975.5	8,975.5	9,099	8,966.9	595
May 28, 2025	8,991	8,976.5	8,976.5	9,005	8,960	880
May 27, 2025	8,904	8,965	8,965	8,999	8,893	1,102

Invesco MSCI World UCITS ETF (MXWS.L) LSE