Invesco Markets Invesco MSCI World Ucits ETF

(MXWS)
Sector: n/a
9,112.00p
50.50p 0.56
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 9,095.00p 9,114.00p 9,058.12p 9,112.00p 2,666
07/11/2024 9,040.00p 9,080.75p 9,040.00p 9,061.50p 1,305
06/11/2024 9,046.00p 9,085.00p 9,002.00p 9,024.00p 7,944
05/11/2024 8,772.00p 8,814.50p 8,767.00p 8,814.50p 1,783
04/11/2024 8,794.00p 8,823.00p 8,778.00p 8,795.50p 1,058
01/11/2024 8,805.00p 8,899.00p 8,801.85p 8,820.00p 7,007
31/10/2024 8,818.00p 8,836.00p 8,805.00p 8,829.00p 3,873
30/10/2024 8,912.00p 8,934.20p 8,878.00p 8,895.00p 3,092
29/10/2024 8,934.00p 8,953.00p 8,891.00p 8,893.50p 14,395
28/10/2024 8,939.00p 8,945.00p 8,892.00p 8,919.50p 3,768
25/10/2024 8,893.00p 8,942.00p 8,884.00p 8,917.00p 4,503
24/10/2024 8,915.00p 8,926.00p 8,879.50p 8,889.00p 4,347
23/10/2024 8,917.00p 8,944.00p 8,889.00p 8,889.00p 1,870
22/10/2024 8,922.00p 8,934.71p 8,906.26p 8,921.50p 9,060
21/10/2024 8,939.00p 8,986.00p 8,918.00p 8,918.00p 798
18/10/2024 8,918.00p 8,947.00p 8,909.98p 8,947.00p 6,457
17/10/2024 8,987.00p 8,996.00p 8,924.00p 8,960.50p 1,242
16/10/2024 8,924.00p 8,924.00p 8,881.00p 8,918.50p 2,019
15/10/2024 8,942.00p 8,961.00p 8,882.00p 8,882.00p 4,470
14/10/2024 8,895.00p 8,946.96p 8,887.40p 8,935.00p 2,402
11/10/2024 8,805.00p 8,876.00p 8,805.00p 8,873.00p 3,453
10/10/2024 8,824.00p 8,850.00p 8,816.00p 8,844.50p 843
09/10/2024 8,766.00p 8,818.50p 8,766.00p 8,818.50p 1,293
08/10/2024 8,722.00p 8,768.09p 8,715.00p 8,765.50p 3,393
07/10/2024 8,799.00p 8,799.00p 8,748.91p 8,777.50p 650
04/10/2024 8,691.00p 8,801.25p 8,691.00p 8,737.00p 2,579
03/10/2024 8,690.00p 8,742.00p 8,690.00p 8,709.00p 3,520
02/10/2024 8,651.00p 8,652.92p 8,596.40p 8,652.00p 1,241
01/10/2024 8,651.00p 8,709.00p 8,593.00p 8,626.50p 2,640
30/09/2024 8,625.00p 8,651.00p 8,588.00p 8,603.50p 2,946
27/09/2024 8,640.00p 8,750.00p 8,630.00p 8,646.50p 10,532
26/09/2024 8,620.00p 8,688.00p 8,601.90p 8,615.50p 1,557
25/09/2024 8,569.00p 8,614.00p 8,516.00p 8,608.50p 7,529
24/09/2024 8,597.00p 8,608.00p 8,551.00p 8,581.50p 235
23/09/2024 8,592.00p 8,620.00p 8,586.50p 8,586.50p 300
20/09/2024 8,600.00p 8,634.00p 8,573.00p 8,578.00p 2,091
19/09/2024 8,618.00p 8,669.00p 8,596.00p 8,639.50p 3,731
18/09/2024 8,574.00p 8,585.50p 8,532.00p 8,548.00p 5,179
17/09/2024 8,594.00p 8,612.00p 8,573.00p 8,612.00p 341
16/09/2024 8,574.00p 8,578.00p 8,539.50p 8,539.50p 332
13/09/2024 8,562.00p 8,822.00p 8,549.00p 8,530.00p 1,057
12/09/2024 8,542.00p 8,564.27p 8,515.00p 8,389.50p 3,363
11/09/2024 8,424.00p 8,453.00p 8,368.00p 8,422.00p 1,531
10/09/2024 8,401.00p 8,442.00p 8,390.00p 8,422.00p 3,728
09/09/2024 8,379.00p 8,419.90p 8,368.00p 8,398.00p 1,927
06/09/2024 8,458.00p 8,485.00p 8,300.50p 8,300.50p 1,105
05/09/2024 8,445.00p 8,463.20p 8,398.50p 8,398.50p 3,085
04/09/2024 8,450.00p 8,468.00p 8,442.00p 8,461.50p 2,735
03/09/2024 8,624.00p 8,659.00p 8,548.54p 8,570.00p 1,769
02/09/2024 8,625.00p 8,652.30p 8,608.94p 8,586.50p 2,209
30/08/2024 8,588.00p 8,624.00p 8,585.00p 8,586.50p 901
29/08/2024 8,567.00p 8,610.50p 8,519.00p 8,610.50p 1,320
28/08/2024 8,556.00p 8,588.00p 8,535.50p 8,535.50p 231
27/08/2024 8,578.00p 8,578.00p 8,530.00p 8,548.00p 5,461
26/08/2024 8,616.00p 8,631.00p 8,591.00p 8,591.00p 1,409
23/08/2024 8,616.00p 8,631.00p 8,591.00p 8,591.00p 1,409
22/08/2024 8,616.00p 8,631.00p 8,591.00p 8,591.00p 1,409
21/08/2024 8,623.00p 8,634.00p 8,607.79p 8,614.00p 641
20/08/2024 8,672.00p 8,672.00p 8,605.50p 8,605.50p 1,306
19/08/2024 8,592.00p 8,631.00p 8,566.00p 8,600.00p 3,665
16/08/2024 8,591.00p 8,640.00p 8,559.00p 8,600.00p 2,556
15/08/2024 8,524.00p 8,609.00p 8,504.00p 8,603.00p 2,137
14/08/2024 8,495.00p 8,495.00p 8,461.60p 8,492.00p 675
13/08/2024 8,399.00p 8,436.00p 8,395.00p 8,436.00p 1,458
12/08/2024 8,381.00p 8,401.00p 8,352.00p 8,365.00p 757
09/08/2024 8,353.00p 8,383.30p 8,331.00p 8,346.50p 2,369
08/08/2024 8,233.00p 8,342.00p 8,196.34p 8,335.00p 3,055
07/08/2024 8,274.00p 8,382.20p 8,274.00p 8,368.00p 65,249
06/08/2024 8,210.00p 8,265.00p 8,163.10p 8,235.00p 7,903
05/08/2024 8,128.00p 8,165.95p 7,993.22p 8,159.00p 5,448
02/08/2024 8,449.00p 8,472.00p 8,261.00p 8,284.00p 1,161
01/08/2024 8,607.00p 8,668.00p 8,379.00p 8,558.00p 5,938
31/07/2024 8,590.00p 8,622.00p 8,570.00p 8,622.00p 1,373
30/07/2024 8,512.00p 8,541.00p 8,492.00p 8,492.00p 411
29/07/2024 8,540.00p 8,561.24p 8,492.50p 8,492.50p 1,028
26/07/2024 8,446.00p 8,491.00p 8,446.00p 8,456.00p 2,095
25/07/2024 8,432.00p 8,456.00p 8,379.00p 8,456.00p 5,603
24/07/2024 8,546.00p 8,547.00p 8,468.00p 8,470.00p 7,572
23/07/2024 8,627.00p 8,627.00p 8,510.20p 8,618.00p 3,406
22/07/2024 8,543.00p 8,579.00p 8,531.00p 8,564.50p 1,058
19/07/2024 8,559.00p 8,571.27p 8,521.50p 8,521.50p 2,681
18/07/2024 8,608.00p 8,635.00p 8,500.00p 8,559.50p 228
17/07/2024 8,644.00p 8,662.00p 8,596.00p 8,602.00p 2,847
16/07/2024 8,671.00p 8,703.00p 8,654.00p 8,693.00p 630
15/07/2024 8,671.00p 8,690.00p 8,662.00p 8,683.50p 651
12/07/2024 8,626.00p 8,673.50p 8,623.72p 8,673.50p 55,400
11/07/2024 8,714.00p 8,716.00p 8,648.00p 8,648.00p 2,036
10/07/2024 8,678.00p 8,685.00p 8,667.00p 8,676.50p 309
09/07/2024 8,664.00p 8,685.00p 8,628.00p 8,666.00p 812
08/07/2024 8,645.00p 8,726.30p 8,645.00p 8,651.50p 787
05/07/2024 8,628.00p 8,667.00p 8,628.00p 8,640.00p 1,208
04/07/2024 8,641.00p 8,674.43p 8,645.00p 8,651.00p 2,277
03/07/2024 8,641.00p 8,649.00p 8,614.00p 8,623.00p 777
02/07/2024 8,601.00p 8,609.00p 8,591.00p 8,602.00p 647
01/07/2024 8,607.00p 8,623.00p 8,574.00p 8,605.50p 1,493
28/06/2024 8,647.00p 8,689.00p 8,647.00p 8,654.00p 451
27/06/2024 8,613.00p 8,627.00p 8,598.00p 8,608.00p 1,458
26/06/2024 8,619.00p 8,629.00p 8,591.99p 8,607.00p 1,049
25/06/2024 8,575.00p 8,586.00p 8,559.00p 8,586.00p 4,071
24/06/2024 8,589.00p 8,615.20p 8,589.00p 8,605.50p 2,548
21/06/2024 8,615.00p 8,616.00p 8,584.00p 8,600.50p 5,372
20/06/2024 8,610.00p 8,633.00p 8,610.00p 8,624.00p 2,472
19/06/2024 8,582.00p 8,610.50p 8,572.00p 8,610.50p 1,212
18/06/2024 8,571.00p 8,605.00p 8,568.00p 8,583.00p 2,873
17/06/2024 8,529.00p 8,541.00p 8,512.00p 8,528.50p 12,598
14/06/2024 8,513.00p 8,523.00p 8,470.30p 8,505.00p 628
13/06/2024 8,497.00p 8,519.00p 8,477.00p 8,477.00p 1,063
12/06/2024 8,450.00p 8,706.00p 8,450.00p 8,498.00p 15,460
11/06/2024 8,437.00p 8,513.00p 8,423.00p 8,437.00p 906
10/06/2024 8,434.00p 8,462.00p 8,433.95p 8,459.50p 3,170
07/06/2024 8,468.00p 8,478.36p 8,211.00p 8,477.00p 1,863
06/06/2024 8,447.00p 8,466.00p 8,446.00p 8,453.50p 145
05/06/2024 8,376.00p 8,427.00p 8,376.00p 8,420.50p 1,757
04/06/2024 8,341.00p 8,353.00p 8,317.19p 8,327.50p 1,989
03/06/2024 8,405.00p 8,422.00p 8,338.13p 8,345.00p 15,660
31/05/2024 8,330.00p 8,335.00p 8,294.00p 8,295.00p 1,432
30/05/2024 8,325.00p 8,339.00p 8,310.00p 8,324.00p 1,139
29/05/2024 8,353.00p 8,373.00p 8,326.00p 8,352.50p 2,396
28/05/2024 8,423.00p 8,425.00p 8,379.00p 8,390.00p 880
27/05/2024 8,379.00p 8,406.50p 8,378.10p 8,406.50p 2,209
24/05/2024 8,379.00p 8,406.50p 8,378.10p 8,406.50p 2,209
23/05/2024 8,469.00p 8,478.00p 8,420.00p 8,433.00p 348
22/05/2024 8,431.00p 8,449.00p 8,370.00p 8,438.50p 1,835
21/05/2024 8,452.00p 8,455.00p 8,446.00p 8,451.50p 173
20/05/2024 8,481.00p 8,484.00p 8,459.83p 8,481.00p 2,301
17/05/2024 8,470.00p 8,470.00p 8,438.50p 8,438.50p 978
16/05/2024 8,492.00p 8,503.00p 8,479.47p 8,490.50p 2,533
15/05/2024 8,423.00p 8,465.00p 8,420.18p 8,460.00p 1,222
14/05/2024 8,421.00p 8,444.00p 8,405.00p 8,414.00p 690
13/05/2024 8,439.00p 8,450.00p 8,413.00p 8,413.00p 2,219
10/05/2024 8,456.00p 8,458.00p 8,435.00p 8,437.00p 5,360