UK markets close in 3 hours 51 minutes

Source MSCI World ETF (MXWO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
109.51+0.38 (+0.35%)
As of 12:02PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024109.32109.55109.32109.51109.515,074
19 Jun 2024109.21109.26109.11109.13109.136,916
18 Jun 2024108.96109.01108.69108.90108.9013,129
17 Jun 2024108.13108.24107.81108.21108.2133,122
14 Jun 2024108.35108.36100.88107.86107.869,301
13 Jun 2024108.84108.90108.14108.29108.2916,371
12 Jun 2024107.87109.12107.81109.11109.1132,408
11 Jun 2024107.90107.93107.04107.39107.394,005
10 Jun 2024107.38107.67107.21107.67107.678,793
07 Jun 2024108.29108.32107.49107.82107.8226,275
06 Jun 2024108.11108.17107.94108.07108.075,711
05 Jun 2024107.07107.48106.92107.50107.504,885
04 Jun 2024106.69106.78106.19106.46106.467,645
03 Jun 2024107.09107.27106.65106.65106.659,346
31 May 2024105.88106.43105.81105.54105.541,214
30 May 2024105.72106.14105.62106.11106.1110,152
29 May 2024106.66106.81106.11106.15106.1563,791
28 May 2024107.50107.57107.13107.19107.1979,264
24 May 2024106.47107.15106.47107.15107.151,034
23 May 2024107.74108.02106.98107.21107.215,485
22 May 2024107.51107.51107.29107.39107.396,224
21 May 2024107.45107.52107.30107.45107.454,778
20 May 2024107.43107.72107.40107.75107.7511,647
17 May 2024107.07107.33107.07107.18107.1812,578
16 May 2024107.60107.66107.41107.54107.5417,108
15 May 2024106.32107.15106.22107.20107.2012,016
14 May 2024105.87105.88105.61105.80105.8011,409
13 May 2024105.73105.93105.52105.52105.529,491
10 May 2024105.86105.96105.75105.57105.571,138
09 May 2024104.73105.30104.49105.35105.353,405
08 May 2024104.92104.97104.43104.67104.6740,150
07 May 2024104.73105.24104.22105.00105.0074,047
03 May 2024102.66103.93102.66103.51103.512,505
02 May 2024102.25102.31101.53102.04102.042,373
01 May 2024101.70101.74101.39101.58101.585,895
30 Apr 2024103.36103.47102.67102.67102.6731,290
29 Apr 2024103.49103.49103.22103.22103.22836
26 Apr 2024102.63102.87102.63102.86102.86348
25 Apr 2024102.11102.34101.35101.37101.372,899
24 Apr 2024102.95102.95102.14102.40102.405,032
23 Apr 2024101.43102.45101.43102.43102.431,892
22 Apr 2024101.00101.03100.76100.72100.721,069
19 Apr 2024100.55101.11100.52100.83100.836,957
18 Apr 2024101.73101.81101.12101.71101.717,952
17 Apr 2024101.59102.21101.29101.29101.295,298
16 Apr 2024101.72102.19101.55101.69101.697,220
15 Apr 2024103.71104.07103.22103.34103.3410,389
12 Apr 2024104.78104.81103.54103.67103.676,512
11 Apr 2024104.26104.40103.62103.81103.8115,916
10 Apr 2024105.40105.49103.65104.02104.0218,074
09 Apr 2024105.21105.53104.42104.66104.669,098
08 Apr 2024104.75105.41104.73105.21105.2120,806
05 Apr 2024104.15104.73103.98104.73104.7311,662
04 Apr 2024105.53106.01105.46105.78105.78507,012
03 Apr 2024104.67105.40104.58105.40105.40399,503
02 Apr 2024106.66106.66104.60104.67104.6714,860
28 Mar 2024105.87106.13105.60105.89105.8928,660
27 Mar 2024105.39105.66105.27105.33105.3310,646
26 Mar 2024105.40105.75105.40105.50105.509,388
25 Mar 2024105.31105.44105.10105.34105.349,923
22 Mar 2024105.67105.78105.57105.46105.463,856
21 Mar 2024106.06106.13105.73106.00106.005,201
20 Mar 2024104.36104.54104.27104.43104.4311,969
19 Mar 2024103.84104.03103.48104.18104.184,865
18 Mar 2024103.94104.37103.80104.14104.1419,223
15 Mar 2024103.62104.36103.40103.40103.402,536
14 Mar 2024104.74104.89103.97104.03104.037,219
13 Mar 2024104.50104.66104.46104.52104.5226,885
12 Mar 2024103.90104.39103.41104.23104.2323,005
11 Mar 2024103.67103.67103.07103.41103.4141,790
08 Mar 2024104.48104.52104.27104.27104.2711,379
07 Mar 2024102.95104.29102.93104.17104.177,544
06 Mar 2024102.81103.39102.81103.39103.3917,001
05 Mar 2024103.15103.21102.68102.68102.6813,779
04 Mar 2024103.42103.47103.21103.33103.338,826
01 Mar 2024102.85102.90102.62103.06103.0612,483
29 Feb 2024102.19102.65101.89102.19102.195,423
28 Feb 2024102.22102.22101.84102.15102.1513,691
27 Feb 2024102.28102.45102.19102.20102.2027,632
26 Feb 2024102.45102.61102.33102.39102.3914,635
23 Feb 2024102.39102.76102.39102.47102.4723,074
22 Feb 2024101.89102.08101.67102.08102.0855,171
21 Feb 2024100.55100.55100.25100.36100.3637,467
20 Feb 2024100.85100.88100.42100.44100.4466,457
19 Feb 2024100.97101.08100.97100.98100.9813,004
16 Feb 2024101.32101.54100.79101.27101.2760,588
15 Feb 2024100.73100.83100.66100.68100.685,636
14 Feb 202499.62100.1699.6299.9299.9223,106
13 Feb 2024100.97100.9799.2699.7099.7012,692
12 Feb 2024100.82101.21100.82101.21101.219,562
09 Feb 2024100.49100.74100.39100.54100.5433,711
08 Feb 2024100.34100.45100.09100.15100.1526,880
07 Feb 202499.73100.2099.67100.15100.1511,104
06 Feb 202499.6299.6799.1599.5899.58743,196
05 Feb 202499.4999.6298.8598.9798.978,982
02 Feb 202499.8199.8598.9799.4799.4768,875
01 Feb 202498.2598.6998.1098.4898.488,247
31 Jan 202499.3399.4198.9098.9098.903,594
30 Jan 202499.5499.5599.3399.4799.477,920
29 Jan 202498.9698.9698.7598.8898.888,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...