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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,662	10,641.5	10,641.5	10,675	10,614	2,731
February 19, 2026	10,649	10,634.5	10,634.5	10,659	10,597	588
February 18, 2026	10,577	10,622.5	10,622.5	10,623	10,563	255
February 17, 2026	10,488.79	10,533.5	10,533.5	10,533.5	10,466	657
February 16, 2026	10,468.6	10,455	10,455	10,486.04	10,451.78	5,784
February 13, 2026	10,457	10,488	10,488	10,500	10,418	3,205
February 12, 2026	10,628.78	10,483	10,483	10,630	10,483	725
February 11, 2026	10,597	10,579	10,579	10,633.36	10,538	1,856
February 10, 2026	10,572	10,593.5	10,593.5	10,625.8	10,558	4,489
February 09, 2026	10,554.2	10,568	10,568	10,575	10,504	691
February 06, 2026	10,365	10,488	10,488	10,488	10,357.99	626
February 05, 2026	10,442	10,415.5	10,415.5	10,501	10,367.2	2,737
February 04, 2026	10,449.13	10,456.5	10,456.5	10,476	10,430	2,556
February 03, 2026	10,536	10,444	10,444	10,557.7	10,444	5,136
February 02, 2026	10,344	10,525.5	10,525.5	10,529	10,341	1,132
January 30, 2026	10,349.9	10,416	10,416	10,449.1	10,349.9	1,223
January 29, 2026	10,447	10,352	10,352	10,470	10,319	430
January 28, 2026	10,499	10,445	10,445	10,500	10,445	3,424
January 27, 2026	10,500	10,477	10,477	10,506	10,439.8	389
January 26, 2026	10,445	10,457.5	10,457.5	10,468.2	10,414	3,175
January 23, 2026	10,551.07	10,488.5	10,488.5	10,558	10,481.8	1,898
January 22, 2026	10,560.06	10,554	10,554	10,607.54	10,541.9	2,925
January 21, 2026	10,441	10,506.5	10,506.5	10,510.51	10,405	2,170
January 20, 2026	10,456	10,480.5	10,480.5	10,480.5	10,405	4,436
January 19, 2026	10,563	10,518.5	10,518.5	10,576.57	10,517.93	1,372
January 16, 2026	10,688	10,664	10,664	10,688	10,638.7	1,423
January 15, 2026	10,617	10,692.5	10,692.5	10,699	10,612.5	1,719
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

Invesco MSCI World UCITS ETF (MXWS.L) LSE