Invesco MSCI World Equal Weight UCITS ETF (ETR:MWEQ)
Germany · Delayed Price · Currency is EUR 5.98
+0.02 (0.39%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MWEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.97 | 6.00 | 5.96 | 5.98 | 5.98 | 0.39% | 3,145,962 |
| Sep 21, 2026 | 5.95 | 5.96 | 5.93 | 5.95 | 5.95 | 0.63% | 1,288,197 |
| Sep 18, 2026 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | -0.79% | 172,321 |
| Sep 17, 2026 | 5.96 | 5.98 | 5.95 | 5.96 | 5.96 | 0.17% | 765,458 |
| Sep 16, 2026 | 5.92 | 5.95 | 5.91 | 5.95 | 5.95 | 0.83% | 235,969 |
| Sep 15, 2026 | 5.91 | 5.93 | 5.88 | 5.91 | 5.91 | -0.51% | 165,298 |
| Sep 14, 2026 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | 0.17% | 165,783 |
| Sep 11, 2026 | 5.92 | 5.95 | 5.91 | 5.93 | 5.93 | 0.47% | 96,164 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | -0.66% | 333,782 |
| Sep 9, 2026 | 5.99 | 5.99 | 5.93 | 5.94 | 5.94 | -1.17% | 215,614 |
| Sep 8, 2026 | 6.00 | 6.02 | 5.99 | 6.01 | 6.01 | -0.02% | 106,774 |
| Sep 7, 2026 | 6.02 | 6.02 | 6.00 | 6.01 | 6.01 | -0.15% | 104,928 |
| Sep 4, 2026 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | -0.13% | 181,639 |
| Sep 3, 2026 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 0.77% | 133,383 |
| Sep 2, 2026 | 5.97 | 5.98 | 5.94 | 5.98 | 5.98 | -0.07% | 204,643 |
| Sep 1, 2026 | 6.02 | 6.03 | 5.97 | 5.98 | 5.98 | -0.42% | 350,523 |
| Aug 31, 2026 | 6.04 | 6.04 | 6.00 | 6.01 | 6.01 | -0.68% | 201,121 |
| Aug 28, 2026 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 0.32% | 193,297 |
| Aug 27, 2026 | 6.04 | 6.05 | 5.98 | 6.03 | 6.03 | -0.05% | 815,639 |
| Aug 26, 2026 | 6.03 | 6.06 | 6.03 | 6.03 | 6.03 | - | 142,196 |
| Aug 25, 2026 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -0.13% | 306,780 |
| Aug 24, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.18% | 457,326 |
| Aug 21, 2026 | 5.98 | 6.03 | 5.98 | 6.03 | 6.03 | 0.48% | 91,372 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.97 | 6.00 | 6.00 | -0.30% | 150,375 |
| Aug 19, 2026 | 6.01 | 6.02 | 6.00 | 6.02 | 6.02 | -0.17% | 118,367 |
| Aug 18, 2026 | 6.04 | 6.05 | 6.02 | 6.03 | 6.03 | -1.07% | 358,397 |
| Aug 17, 2026 | 6.09 | 6.09 | 6.06 | 6.09 | 6.09 | -0.10% | 442,888 |
| Aug 14, 2026 | 6.12 | 6.12 | 6.09 | 6.10 | 6.10 | - | 227,991 |
| Aug 13, 2026 | 6.10 | 6.12 | 6.09 | 6.10 | 6.10 | 0.43% | 185,198 |
| Aug 12, 2026 | 6.08 | 6.09 | 6.07 | 6.07 | 6.07 | -0.08% | 162,301 |
| Aug 11, 2026 | 6.07 | 6.09 | 6.06 | 6.08 | 6.08 | 0.30% | 174,155 |
| Aug 10, 2026 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | 0.33% | 184,670 |
| Aug 7, 2026 | 6.05 | 6.07 | 6.04 | 6.04 | 6.04 | 0.08% | 388,575 |
| Aug 6, 2026 | 6.05 | 6.06 | 6.03 | 6.04 | 6.04 | 0.35% | 152,556 |
| Aug 5, 2026 | 6.05 | 6.06 | 6.01 | 6.01 | 6.01 | 0.05% | 346,904 |
| Aug 4, 2026 | 5.99 | 6.01 | 5.97 | 6.01 | 6.01 | 0.79% | 293,356 |
| Aug 3, 2026 | 5.95 | 5.96 | 5.93 | 5.96 | 5.96 | 0.86% | 414,709 |
| Jul 31, 2026 | 5.94 | 5.95 | 5.90 | 5.91 | 5.91 | -0.05% | 342,984 |
| Jul 30, 2026 | 5.94 | 5.95 | 5.90 | 5.92 | 5.92 | -1.24% | 147,025 |
| Jul 29, 2026 | 6.01 | 6.01 | 5.95 | 5.99 | 5.99 | 0.18% | 517,118 |
| Jul 28, 2026 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 0.72% | 213,399 |
| Jul 27, 2026 | 5.94 | 5.97 | 5.94 | 5.94 | 5.94 | 0.30% | 159,450 |
| Jul 24, 2026 | 5.87 | 5.92 | 5.86 | 5.92 | 5.92 | 0.87% | 115,728 |
| Jul 23, 2026 | 5.89 | 5.90 | 5.85 | 5.87 | 5.87 | -0.78% | 187,420 |
| Jul 22, 2026 | 5.89 | 5.92 | 5.89 | 5.91 | 5.91 | 0.22% | 261,397 |
| Jul 21, 2026 | 5.89 | 5.90 | 5.86 | 5.90 | 5.90 | 0.44% | 161,559 |
| Jul 20, 2026 | 5.88 | 5.90 | 5.87 | 5.87 | 5.87 | -0.20% | 158,760 |
| Jul 17, 2026 | 5.88 | 5.91 | 5.87 | 5.89 | 5.89 | -0.34% | 128,518 |
| Jul 16, 2026 | 5.88 | 5.91 | 5.86 | 5.91 | 5.91 | 0.07% | 324,131 |
| Jul 15, 2026 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | 0.03% | 195,881 |