Canada markets open in 1 hour 40 minutes

Invesco MSCI World UCITS ETF (MXWO.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
108.93+0.42 (+0.39%)
As of 12:24PM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.00108.99108.70108.93108.937,876
Jun 21, 2024109.04109.84108.36108.51108.5150,464
Jun 20, 2024109.44109.55109.18109.32109.3253,790
Jun 19, 2024109.21109.26109.11109.13109.136,916
Jun 18, 2024108.96109.01108.69108.90108.9013,129
Jun 17, 2024108.13108.24107.81108.21108.2133,122
Jun 14, 2024108.35108.36100.88107.86107.869,301
Jun 13, 2024108.84108.90108.14108.29108.2916,371
Jun 12, 2024107.87109.12107.81109.11109.1132,408
Jun 11, 2024107.90107.93107.04107.39107.394,005
Jun 10, 2024107.38107.67107.21107.67107.678,793
Jun 07, 2024108.29108.32107.49107.82107.8226,275
Jun 06, 2024108.11108.17107.94108.07108.075,711
Jun 05, 2024107.07107.48106.92107.50107.504,885
Jun 04, 2024106.69106.78106.19106.46106.467,645
Jun 03, 2024107.09107.27106.65106.65106.659,346
May 31, 2024105.88106.43105.81105.54105.541,214
May 30, 2024105.72106.14105.62106.11106.1110,152
May 29, 2024106.66106.81106.11106.15106.1563,791
May 28, 2024107.50107.57107.13107.19107.1979,264
May 24, 2024106.47107.15106.47107.15107.151,034
May 23, 2024107.74108.02106.98107.21107.215,485
May 22, 2024107.51107.51107.29107.39107.396,224
May 21, 2024107.45107.52107.30107.45107.454,778
May 20, 2024107.43107.72107.40107.75107.7511,647
May 17, 2024107.07107.33107.07107.18107.1812,578
May 16, 2024107.60107.66107.41107.54107.5417,108
May 15, 2024106.32107.15106.22107.20107.2012,016
May 14, 2024105.87105.88105.61105.80105.8011,409
May 13, 2024105.73105.93105.52105.52105.529,491
May 10, 2024105.86105.96105.75105.57105.571,138
May 09, 2024104.73105.30104.49105.35105.353,405
May 08, 2024104.92104.97104.43104.67104.6740,150
May 07, 2024104.73105.24104.22105.00105.0074,047
May 03, 2024102.66103.93102.66103.51103.512,505
May 02, 2024102.25102.31101.53102.04102.042,373
May 01, 2024101.70101.74101.39101.58101.585,895
Apr 30, 2024103.36103.47102.67102.67102.6731,290
Apr 29, 2024103.49103.49103.22103.22103.22836
Apr 26, 2024102.63102.87102.63102.86102.86348
Apr 25, 2024102.11102.34101.35101.37101.372,899
Apr 24, 2024102.95102.95102.14102.40102.405,032
Apr 23, 2024101.43102.45101.43102.43102.431,892
Apr 22, 2024101.00101.03100.76100.72100.721,069
Apr 19, 2024100.55101.11100.52100.83100.836,957
Apr 18, 2024101.73101.81101.12101.71101.717,952
Apr 17, 2024101.59102.21101.29101.29101.295,298
Apr 16, 2024101.72102.19101.55101.69101.697,220
Apr 15, 2024103.71104.07103.22103.34103.3410,389
Apr 12, 2024104.78104.81103.54103.67103.676,512
Apr 11, 2024104.26104.40103.62103.81103.8115,916
Apr 10, 2024105.40105.49103.65104.02104.0218,074
Apr 09, 2024105.21105.53104.42104.66104.669,098
Apr 08, 2024104.75105.41104.73105.21105.2120,806
Apr 05, 2024104.15104.73103.98104.73104.7311,662
Apr 04, 2024105.53106.01105.46105.78105.78507,012
Apr 03, 2024104.67105.40104.58105.40105.40399,503
Apr 02, 2024106.66106.66104.60104.67104.6714,860
Mar 28, 2024105.87106.13105.60105.89105.8928,660
Mar 27, 2024105.39105.66105.27105.33105.3310,646
Mar 26, 2024105.40105.75105.40105.50105.509,388
Mar 25, 2024105.31105.44105.10105.34105.349,923
Mar 22, 2024105.67105.78105.57105.46105.463,856
Mar 21, 2024106.06106.13105.73106.00106.005,201
Mar 20, 2024104.36104.54104.27104.43104.4311,969
Mar 19, 2024103.84104.03103.48104.18104.184,865
Mar 18, 2024103.94104.37103.80104.14104.1419,223
Mar 15, 2024103.62104.36103.40103.40103.402,536
Mar 14, 2024104.74104.89103.97104.03104.037,219
Mar 13, 2024104.50104.66104.46104.52104.5226,885
Mar 12, 2024103.90104.39103.41104.23104.2323,005
Mar 11, 2024103.67103.67103.07103.41103.4141,790
Mar 08, 2024104.48104.52104.27104.27104.2711,379
Mar 07, 2024102.95104.29102.93104.17104.177,544
Mar 06, 2024102.81103.39102.81103.39103.3917,001
Mar 05, 2024103.15103.21102.68102.68102.6813,779
Mar 04, 2024103.42103.47103.21103.33103.338,826
Mar 01, 2024102.85102.90102.62103.06103.0612,483
Feb 29, 2024102.19102.65101.89102.19102.195,423
Feb 28, 2024102.22102.22101.84102.15102.1513,691
Feb 27, 2024102.28102.45102.19102.20102.2027,632
Feb 26, 2024102.45102.61102.33102.39102.3914,635
Feb 23, 2024102.39102.76102.39102.47102.4723,074
Feb 22, 2024101.89102.08101.67102.08102.0855,171
Feb 21, 2024100.55100.55100.25100.36100.3637,467
Feb 20, 2024100.85100.88100.42100.44100.4466,457
Feb 19, 2024100.97101.08100.97100.98100.9813,004
Feb 16, 2024101.32101.54100.79101.27101.2760,588
Feb 15, 2024100.73100.83100.66100.68100.685,636
Feb 14, 202499.62100.1699.6299.9299.9223,106
Feb 13, 2024100.97100.9799.2699.7099.7012,692
Feb 12, 2024100.82101.21100.82101.21101.219,562
Feb 09, 2024100.49100.74100.39100.54100.5433,711
Feb 08, 2024100.34100.45100.09100.15100.1526,880
Feb 07, 202499.73100.2099.67100.15100.1511,104
Feb 06, 202499.6299.6799.1599.5899.58743,196
Feb 05, 202499.4999.6298.8598.9798.978,982
Feb 02, 202499.8199.8598.9799.4799.4768,875
Feb 01, 202498.2598.6998.1098.4898.488,247
Jan 31, 202499.3399.4198.9098.9098.903,594
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...