Invesco MSCI World Equal Weight UCITS ETF (LON:MWEQ)
London · Delayed Price · Currency is GBP · Price in USD 5.83
+0.02 (0.37%)
Last updated: Jul 30, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -1.29% | 87,600 |
| Jul 31, 2025 | 5.78 | 5.82 | 5.77 | 5.76 | 5.76 | -0.71% | 3,945 |
| Jul 30, 2025 | 5.83 | 5.83 | 5.83 | 5.80 | 5.80 | -0.24% | 1,048 |
| Jul 29, 2025 | 5.83 | 5.85 | 5.82 | 5.81 | 5.81 | -0.41% | 59,940 |
| Jul 28, 2025 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -0.53% | 1,636 |
| Jul 25, 2025 | 5.88 | 5.89 | 5.86 | 5.87 | 5.87 | -0.46% | 10,356 |
| Jul 24, 2025 | 5.90 | 5.91 | 5.87 | 5.89 | 5.89 | 0.53% | 11,531 |
| Jul 23, 2025 | 5.85 | 5.87 | 5.85 | 5.86 | 5.86 | 1.10% | 122,515 |
| Jul 22, 2025 | 5.77 | 5.79 | 5.77 | 5.80 | 5.80 | - | 21,961 |
| Jul 21, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | 0.64% | 2,052 |
| Jul 18, 2025 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | 0.40% | 2,608 |
| Jul 17, 2025 | 5.70 | 5.73 | 5.70 | 5.74 | 5.74 | 0.77% | 4,510 |
| Jul 16, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | -0.45% | 26,891 |
| Jul 15, 2025 | 5.77 | 5.78 | 5.72 | 5.72 | 5.72 | -0.56% | 7,828 |
| Jul 14, 2025 | 5.72 | 5.76 | 5.72 | 5.75 | 5.75 | -0.05% | 33,959 |
| Jul 11, 2025 | 5.75 | 5.79 | 5.75 | 5.76 | 5.76 | -0.84% | 162,960 |
| Jul 10, 2025 | 5.79 | 5.81 | 5.77 | 5.81 | 5.81 | 0.73% | 66,418 |
| Jul 9, 2025 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | 0.21% | 3,519 |
| Jul 8, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.23% | 9,716 |
| Jul 7, 2025 | 5.76 | 5.78 | 5.76 | 5.76 | 5.76 | -0.33% | 25,101 |
| Jul 4, 2025 | 5.79 | 5.80 | 5.77 | 5.78 | 5.78 | -0.05% | 34,756 |
| Jul 3, 2025 | 5.81 | 5.81 | 5.78 | 5.79 | 5.79 | 0.24% | 37,965 |
| Jul 2, 2025 | 5.79 | 5.79 | 5.78 | 5.77 | 5.77 | 0.10% | 7 |
| Jul 1, 2025 | 5.74 | 5.77 | 5.74 | 5.77 | 5.77 | 0.61% | 933,170 |
| Jun 30, 2025 | 5.77 | 5.77 | 5.72 | 5.73 | 5.73 | 0.44% | 12,226 |
| Jun 27, 2025 | 5.73 | 5.74 | 5.70 | 5.71 | 5.71 | 0.39% | 9,429 |
| Jun 26, 2025 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1.07% | 17,659 |
| Jun 25, 2025 | 5.66 | 5.68 | 5.62 | 5.62 | 5.62 | -0.55% | 19,344 |
| Jun 24, 2025 | 5.68 | 5.68 | 5.65 | 5.66 | 5.66 | 1.27% | 31,309 |
| Jun 23, 2025 | 5.55 | 5.59 | 5.54 | 5.58 | 5.58 | -0.02% | 2,825 |
| Jun 20, 2025 | 5.58 | 5.60 | 5.58 | 5.59 | 5.59 | 0.49% | 110,090 |
| Jun 19, 2025 | 5.57 | 5.58 | 5.55 | 5.56 | 5.56 | -1.35% | 169,551 |
| Jun 18, 2025 | 5.62 | 5.63 | 5.59 | 5.63 | 5.63 | 0.46% | 11,328 |
| Jun 17, 2025 | 5.62 | 5.62 | 5.62 | 5.61 | 5.61 | -0.78% | 41 |
| Jun 16, 2025 | 5.64 | 5.64 | 5.60 | 5.65 | 5.65 | 0.44% | 7,255 |
| Jun 13, 2025 | 5.62 | 5.62 | 5.61 | 5.63 | 5.63 | -0.12% | 1,089 |
| Jun 12, 2025 | 5.64 | 5.66 | 5.63 | 5.63 | 5.63 | -0.46% | 24,651 |
| Jun 11, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | -0.05% | 21,629 |
| Jun 10, 2025 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | 0.66% | 2,858 |
| Jun 9, 2025 | 5.65 | 5.65 | 5.62 | 5.63 | 5.63 | 0.14% | 8,048 |
| Jun 6, 2025 | 5.64 | 5.64 | 5.63 | 5.62 | 5.62 | -0.09% | 88 |
| Jun 5, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 0.07% | 10 |
| Jun 4, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.63% | 1,744 |
| Jun 3, 2025 | 5.59 | 5.59 | 5.56 | 5.58 | 5.58 | 0.11% | 2,547 |
| Jun 2, 2025 | 5.56 | 5.59 | 5.56 | 5.58 | 5.58 | 0.36% | 9,034 |
| May 30, 2025 | 5.56 | 5.59 | 5.56 | 5.56 | 5.56 | 0.07% | 13,041 |
| May 29, 2025 | 5.59 | 5.61 | 5.54 | 5.55 | 5.55 | 0.09% | 39,951 |
| May 28, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.64% | 15,695 |
| May 27, 2025 | 5.54 | 5.60 | 5.54 | 5.59 | 5.59 | 1.86% | 40,736 |
| May 23, 2025 | 5.54 | 5.55 | 5.43 | 5.48 | 5.48 | -0.35% | 6,257 |