Market data

Select a section

Invesco Markets Invesco MSCI World Ucits ETF

(MXWS)
Sector: n/a
9,079.00p
35.50p 0.39
Last updated: 16:56:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 9,035.00p 9,097.10p 9,031.00p 9,079.00p 2,133
05/06/2025 9,010.00p 9,045.00p 8,988.00p 9,043.50p 2,662
04/06/2025 9,002.00p 9,160.00p 9,035.00p 9,035.00p 1,896
03/06/2025 9,002.00p 9,023.00p 8,961.00p 9,020.50p 1,345
02/06/2025 8,930.00p 8,977.00p 8,896.00p 8,944.00p 6,061
30/05/2025 8,987.00p 9,005.56p 8,943.90p 8,982.00p 4,395
29/05/2025 9,083.00p 9,099.00p 8,966.90p 8,975.50p 576
28/05/2025 8,904.00p 9,005.00p 8,960.00p 8,976.50p 878
27/05/2025 8,904.00p 8,999.00p 8,893.00p 8,965.00p 1,101
26/05/2025 8,912.00p 8,928.50p 8,749.00p 8,827.50p 939
23/05/2025 8,912.00p 8,928.50p 8,749.00p 8,827.50p 939
22/05/2025 8,943.00p 9,155.20p 8,918.00p 8,927.00p 4,296
21/05/2025 9,017.00p 9,037.00p 8,988.00p 9,032.00p 3,418
20/05/2025 9,070.00p 9,114.00p 9,057.00p 9,091.50p 1,158
19/05/2025 9,020.00p 9,065.00p 8,957.50p 9,061.50p 4,266
16/05/2025 9,076.00p 9,108.00p 9,038.00p 9,099.00p 2,922
15/05/2025 9,026.00p 9,052.50p 8,985.00p 9,052.50p 5,866
14/05/2025 9,000.00p 9,035.00p 8,986.82p 9,020.50p 611
13/05/2025 9,000.00p 9,066.30p 8,990.00p 9,039.00p 1,942
12/05/2025 8,853.00p 9,038.00p 8,853.00p 8,973.50p 1,197
09/05/2025 8,788.00p 8,798.00p 8,740.40p 8,747.50p 6,895
08/05/2025 8,767.00p 8,803.00p 8,697.00p 8,760.50p 12,220
07/05/2025 8,678.00p 8,707.00p 8,643.70p 8,648.00p 15,370
06/05/2025 8,662.00p 8,750.00p 8,611.00p 8,672.50p 13,709
05/05/2025 8,696.00p 8,764.00p 8,605.30p 8,748.50p 2,886
02/05/2025 8,696.00p 8,764.00p 8,605.30p 8,748.50p 2,886
01/05/2025 8,684.00p 8,757.00p 8,648.00p 8,707.50p 1,576
30/04/2025 8,523.00p 8,548.00p 8,455.80p 8,507.50p 1,214
29/04/2025 8,499.00p 8,510.00p 8,459.00p 8,492.00p 8,107
28/04/2025 8,523.00p 8,533.70p 8,446.00p 8,446.00p 4,791
25/04/2025 8,519.00p 8,575.00p 8,448.00p 8,472.00p 3,314
24/04/2025 8,325.00p 8,429.00p 8,287.00p 8,423.50p 4,971
23/04/2025 8,371.00p 8,446.10p 8,320.00p 8,378.00p 2,776
22/04/2025 8,089.00p 8,149.50p 8,055.00p 8,149.50p 2,369
21/04/2025 8,225.00p 8,291.00p 8,175.00p 8,209.00p 1,484
18/04/2025 8,225.00p 8,291.00p 8,175.00p 8,209.00p 1,484
17/04/2025 8,225.00p 8,291.00p 8,175.00p 8,209.00p 1,484
16/04/2025 8,227.00p 8,312.00p 8,196.66p 8,312.00p 5,088
15/04/2025 8,357.00p 8,398.00p 8,309.00p 8,355.00p 1,166
14/04/2025 8,376.00p 8,411.00p 8,341.00p 8,341.00p 3,898
11/04/2025 8,252.00p 8,301.00p 8,120.00p 8,181.00p 4,311
10/04/2025 8,557.00p 8,638.90p 8,226.00p 8,226.00p 9,290
09/04/2025 7,897.00p 7,987.00p 7,767.00p 7,937.00p 5,735
08/04/2025 8,164.00p 8,431.00p 8,101.00p 8,204.00p 13,991
07/04/2025 7,610.00p 8,116.00p 7,573.00p 7,874.50p 14,279
04/04/2025 8,390.00p 8,392.00p 8,053.00p 8,134.50p 8,864
03/04/2025 8,517.00p 8,544.00p 8,414.00p 8,431.50p 2,230
02/04/2025 8,851.00p 8,855.00p 8,727.00p 8,825.50p 644
01/04/2025 8,814.00p 8,838.00p 8,742.70p 8,824.00p 2,942
31/03/2025 8,700.00p 8,724.00p 8,630.00p 8,710.00p 7,331
28/03/2025 8,884.00p 8,916.00p 8,782.00p 8,782.00p 1,007
27/03/2025 8,981.00p 9,014.00p 8,902.00p 8,938.50p 2,983
26/03/2025 9,072.00p 9,113.00p 9,014.08p 9,016.50p 1,163
25/03/2025 9,036.00p 9,068.00p 9,019.15p 9,035.00p 6,075
24/03/2025 8,980.00p 9,040.00p 8,913.00p 9,034.00p 1,988
21/03/2025 8,948.00p 8,913.00p 8,840.40p 8,905.50p 391
20/03/2025 8,948.00p 8,961.00p 8,882.00p 8,902.50p 2,592
19/03/2025 8,859.00p 8,909.88p 8,828.00p 8,899.00p 1,984
18/03/2025 8,888.00p 8,896.00p 8,820.00p 8,836.00p 2,351
17/03/2025 8,819.00p 8,885.00p 8,803.00p 8,860.50p 3,569
14/03/2025 8,720.00p 8,846.80p 8,695.00p 8,822.50p 3,646
13/03/2025 8,728.00p 8,784.00p 8,695.50p 8,695.50p 4,212
12/03/2025 8,770.00p 8,887.00p 8,714.80p 8,774.50p 2,263
11/03/2025 8,845.00p 8,879.00p 8,708.90p 8,715.50p 12,716
10/03/2025 8,996.00p 9,022.00p 8,856.00p 8,862.50p 2,929
07/03/2025 9,018.00p 9,030.70p 8,926.00p 8,926.00p 5,277
06/03/2025 9,117.00p 9,132.00p 9,038.00p 9,095.50p 1,618
05/03/2025 9,135.00p 9,170.00p 9,045.00p 9,064.00p 4,547
04/03/2025 9,212.00p 9,279.00p 9,046.50p 9,046.50p 8,767
03/03/2025 9,439.00p 9,458.00p 9,365.20p 9,367.50p 3,255
28/02/2025 9,317.00p 9,349.00p 9,118.70p 9,349.00p 2,848
27/02/2025 9,426.00p 9,456.65p 9,334.00p 9,419.50p 4,190
26/02/2025 9,444.00p 9,457.25p 9,418.00p 9,446.00p 4,980
25/02/2025 9,456.00p 9,467.00p 9,344.00p 9,354.00p 27,133
24/02/2025 9,513.00p 9,535.00p 9,440.70p 9,484.50p 2,464
21/02/2025 9,598.00p 9,628.00p 9,566.00p 9,578.50p 7,186
20/02/2025 9,654.00p 9,661.00p 9,575.00p 9,590.00p 4,152
19/02/2025 9,652.00p 9,677.31p 9,636.80p 9,672.00p 711
18/02/2025 9,652.00p 9,704.00p 9,652.00p 9,675.50p 2,845
17/02/2025 9,672.00p 9,727.00p 9,664.72p 9,727.00p 2,853
14/02/2025 9,677.00p 9,681.25p 9,638.00p 9,640.50p 2,490
13/02/2025 9,670.00p 9,676.31p 9,617.00p 9,654.50p 3,910
12/02/2025 9,658.00p 9,665.00p 9,629.00p 9,630.00p 1,006
11/02/2025 9,706.00p 9,720.00p 9,662.00p 9,678.50p 1,375
10/02/2025 9,656.00p 9,756.50p 9,656.00p 9,756.50p 695
07/02/2025 9,689.00p 9,692.00p 9,646.50p 9,646.50p 3,418
06/02/2025 9,671.00p 9,724.60p 9,639.69p 9,550.50p 6,814
05/02/2025 9,500.00p 9,550.50p 9,496.48p 9,550.50p 2,320
04/02/2025 9,542.00p 9,569.00p 9,508.00p 9,540.50p 1,557
03/02/2025 9,526.00p 9,555.39p 9,487.50p 9,540.50p 9,583
31/01/2025 9,712.00p 9,729.40p 9,690.00p 9,706.00p 2,295
30/01/2025 9,620.00p 9,642.00p 9,618.00p 9,619.50p 822
29/01/2025 9,633.00p 9,653.00p 9,602.00p 9,579.00p 3,323
28/01/2025 9,546.00p 9,603.54p 9,546.00p 9,579.00p 5,618
27/01/2025 9,523.00p 9,530.00p 9,409.18p 9,486.50p 25,167
24/01/2025 9,717.00p 9,723.00p 9,651.50p 9,651.50p 4,864
23/01/2025 9,718.00p 9,730.00p 9,700.60p 9,723.50p 8,489
22/01/2025 9,691.00p 9,732.00p 9,680.67p 9,729.50p 1,229
21/01/2025 9,662.00p 9,675.00p 9,638.00p 9,640.50p 5,179
20/01/2025 9,665.00p 9,694.00p 9,637.85p 9,641.00p 2,343
17/01/2025 9,612.00p 9,696.50p 9,604.00p 9,696.50p 30,606
16/01/2025 9,601.00p 9,701.00p 9,555.27p 9,523.50p 19,657
15/01/2025 9,422.00p 9,533.00p 9,404.00p 9,523.50p 9,683
14/01/2025 9,420.00p 9,459.00p 9,396.00p 9,397.50p 4,980
13/01/2025 9,390.00p 9,396.00p 9,358.00p 9,364.50p 3,037
10/01/2025 9,438.00p 9,462.00p 9,359.60p 9,381.00p 3,285
09/01/2025 9,495.00p 9,495.00p 9,439.60p 9,450.00p 642
08/01/2025 9,391.00p 9,404.00p 9,345.83p 9,399.50p 5,657
07/01/2025 9,350.00p 9,378.00p 9,346.00p 9,373.50p 22,159
06/01/2025 9,374.00p 9,444.30p 9,361.00p 9,426.00p 3,021
03/01/2025 9,327.00p 9,355.00p 9,308.00p 9,351.00p 6,079
02/01/2025 9,271.00p 9,386.00p 9,265.00p 9,360.00p 32,446
01/01/2025 9,255.00p 9,284.00p 9,241.00p 9,278.00p 1,702
31/12/2024 9,255.00p 9,284.00p 9,241.00p 9,278.00p 1,702
30/12/2024 9,286.00p 9,345.50p 9,151.00p 9,253.50p 2,986
27/12/2024 9,381.00p 9,478.00p 9,279.00p 9,291.00p 1,910
26/12/2024 9,333.00p 9,341.00p 9,302.00p 9,319.50p 296
25/12/2024 9,333.00p 9,341.00p 9,302.00p 9,319.50p 296
24/12/2024 9,333.00p 9,341.00p 9,302.00p 9,319.50p 296
23/12/2024 9,272.00p 9,312.00p 9,236.00p 9,275.50p 658
20/12/2024 9,122.00p 9,258.50p 9,088.00p 9,258.50p 6,875
19/12/2024 9,168.00p 9,246.00p 9,148.41p 9,231.50p 3,375
18/12/2024 9,354.00p 9,402.00p 9,344.57p 9,363.00p 1,217
17/12/2024 9,360.00p 9,372.00p 9,332.00p 9,345.00p 13,762
16/12/2024 9,415.00p 9,418.00p 9,395.00p 9,396.50p 1,618
13/12/2024 9,443.00p 9,445.00p 9,406.00p 9,406.00p 2,857
12/12/2024 9,384.00p 9,421.00p 9,369.50p 9,411.00p 6,526
11/12/2024 9,344.00p 9,393.00p 9,326.75p 9,388.50p 150
10/12/2024 9,362.00p 9,373.86p 9,349.00p 9,349.00p 6,964
09/12/2024 9,444.00p 9,444.00p 9,358.30p 9,369.00p 2,838

Market data

Select a section