Invesco MSCI ACWI Islamic M-Series UCITS ETF (LON:MWIM)
London · Delayed Price · Currency is GBP · Price in USD 5.80
+0.09 (1.61%)
Last updated: May 6, 2026, 3:02 PM GMT
LON:MWIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.80 | 5.87 | 5.72 | 5.82 | - | 1.98% | 1,058 |
| May 5, 2026 | 5.61 | 5.72 | 5.61 | 5.71 | 5.71 | 0.72% | 4,381 |
| May 1, 2026 | 5.65 | 5.69 | 5.60 | 5.67 | 5.67 | 1.02% | 1,486 |
| Apr 30, 2026 | 5.58 | 5.62 | 5.55 | 5.61 | 5.61 | 1.15% | 650 |
| Apr 29, 2026 | 5.63 | 5.60 | 5.55 | 5.55 | 5.55 | -0.23% | 4,232 |
| Apr 28, 2026 | 5.63 | 5.66 | 5.54 | 5.56 | 5.56 | -1.21% | 24,126 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.63 | 5.63 | 5.63 | 0.16% | 11,900 |
| Apr 24, 2026 | 5.56 | 5.64 | 5.59 | 5.62 | 5.62 | 0.16% | 40,914 |
| Apr 23, 2026 | 5.63 | 5.63 | 5.55 | 5.61 | 5.61 | 0.14% | 2,499 |
| Apr 22, 2026 | 5.60 | 5.61 | 5.58 | 5.60 | 5.60 | 0.74% | 689 |
| Apr 21, 2026 | 5.62 | 5.64 | 5.55 | 5.56 | 5.56 | -0.36% | 1,324 |
| Apr 20, 2026 | 5.52 | 5.63 | 5.52 | 5.58 | 5.58 | -0.50% | 6,238 |
| Apr 17, 2026 | 5.54 | 5.63 | 5.54 | 5.61 | 5.61 | 1.50% | 3,344 |
| Apr 16, 2026 | 5.54 | 5.65 | 5.50 | 5.53 | 5.53 | 0.56% | 1,006 |
| Apr 15, 2026 | 5.51 | 5.50 | 5.47 | 5.50 | 5.50 | 0.66% | 117,637 |
| Apr 14, 2026 | 5.44 | 5.48 | 5.44 | 5.46 | 5.46 | 1.98% | 3,474,969 |
| Apr 13, 2026 | 5.27 | 5.37 | 5.27 | 5.35 | 5.35 | -0.22% | 26,332 |
| Apr 10, 2026 | 5.34 | 5.40 | 5.32 | 5.37 | 5.37 | 1.26% | 17,179 |
| Apr 9, 2026 | 5.31 | 5.34 | 5.28 | 5.30 | 5.30 | -0.19% | 5,574 |
| Apr 8, 2026 | 5.34 | 5.36 | 5.31 | 5.31 | 5.31 | 3.35% | 68,090 |
| Apr 7, 2026 | 5.17 | 5.27 | 5.02 | 5.14 | 5.14 | 0.29% | 971,499 |
| Apr 2, 2026 | 5.08 | 5.16 | 5.04 | 5.12 | 5.12 | -0.85% | 3,162 |
| Apr 1, 2026 | 5.19 | 5.19 | 5.15 | 5.17 | 5.17 | 3.03% | 3,475 |
| Mar 31, 2026 | 4.97 | 5.07 | 4.96 | 5.01 | 5.01 | 0.54% | 4,445 |
| Mar 30, 2026 | 5.03 | 5.06 | 4.97 | 4.99 | 4.99 | -0.48% | 5,157 |
| Mar 27, 2026 | 5.07 | 5.07 | 4.99 | 5.01 | 5.01 | -1.34% | 9,254 |
| Mar 26, 2026 | 5.14 | 5.14 | 5.05 | 5.08 | 5.08 | -1.67% | 7,520 |
| Mar 25, 2026 | 5.21 | 5.21 | 5.05 | 5.17 | 5.17 | 0.62% | 7,510 |
| Mar 24, 2026 | 5.16 | 5.16 | 5.05 | 5.13 | 5.13 | 0.23% | 1,841 |
| Mar 23, 2026 | 5.02 | 5.24 | 4.95 | 5.12 | 5.12 | 0.43% | 15,970 |
| Mar 20, 2026 | 5.15 | 5.19 | 5.10 | 5.10 | 5.10 | -0.86% | 382 |
| Mar 19, 2026 | 5.19 | 5.28 | 5.09 | 5.14 | 5.14 | -1.61% | 11,934 |
| Mar 18, 2026 | 5.33 | 5.41 | 5.22 | 5.23 | 5.23 | -0.67% | 1,929 |
| Mar 17, 2026 | 5.23 | 5.29 | 5.22 | 5.26 | 5.26 | 0.44% | 1,992 |
| Mar 16, 2026 | 5.24 | 5.36 | 5.17 | 5.24 | 5.24 | 1.08% | 964,699 |
| Mar 13, 2026 | 5.22 | 5.28 | 5.17 | 5.18 | 5.18 | -2.19% | 1,251 |
| Mar 12, 2026 | 5.32 | 5.41 | 5.22 | 5.30 | 5.30 | 0.08% | 1,172,273 |
| Mar 11, 2026 | 5.36 | 5.36 | 5.29 | 5.30 | 5.29 | -1.01% | 51,949 |
| Mar 10, 2026 | 5.36 | 5.36 | 5.15 | 5.35 | 5.35 | 1.75% | 15,890 |
| Mar 9, 2026 | 5.18 | 5.26 | 5.11 | 5.26 | 5.26 | 0.04% | 598,578 |
| Mar 6, 2026 | 5.25 | 5.34 | 5.21 | 5.26 | 5.25 | -2.69% | 20,337 |
| Mar 5, 2026 | 5.37 | 5.48 | 5.31 | 5.40 | 5.40 | 1.10% | 200,430 |
| Mar 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.91% | 10,518 |
| Mar 3, 2026 | 5.26 | 5.39 | 5.26 | 5.39 | 5.39 | -0.68% | 762,967 |
| Mar 2, 2026 | 5.44 | 5.44 | 5.44 | 5.43 | 5.43 | -0.99% | 369 |
| Feb 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.05% | - |
| Feb 26, 2026 | 5.54 | 5.55 | 5.53 | 5.48 | 5.48 | -0.69% | 2,180 |
| Feb 25, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.75% | - |
| Feb 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.24% | - |
| Feb 23, 2026 | 5.45 | 5.45 | 5.45 | 5.41 | 5.41 | -0.59% | 24 |