Invesco MSCI ACWI Islamic M-Series UCITS ETF (LON:MWIM)
London · Delayed Price · Currency is GBP · Price in USD 6.03
-0.20 (-3.16%)
At close: Jun 23, 2026
LON:MWIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.10 | 6.11 | 6.00 | 6.03 | - | -3.16% | 28,084 |
| Jun 22, 2026 | 6.19 | 6.25 | 6.19 | 6.22 | 6.22 | 0.90% | 6,286 |
| Jun 19, 2026 | 6.30 | 6.30 | 6.13 | 6.17 | 6.17 | -0.27% | 4,964 |
| Jun 18, 2026 | 6.17 | 6.19 | 6.16 | 6.18 | 6.18 | 0.41% | 4,371 |
| Jun 17, 2026 | 6.19 | 6.19 | 6.13 | 6.16 | 6.16 | 0.49% | 7,901 |
| Jun 16, 2026 | 6.21 | 6.21 | 6.14 | 6.13 | 6.13 | -0.67% | 777,578 |
| Jun 15, 2026 | 6.16 | 6.21 | 6.11 | 6.17 | 6.17 | 1.92% | 31,751 |
| Jun 12, 2026 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 2.68% | 2,065 |
| Jun 11, 2026 | 5.90 | 5.94 | 5.83 | 5.90 | 5.90 | 0.55% | 1,887 |
| Jun 10, 2026 | 5.92 | 5.90 | 5.86 | 5.86 | 5.86 | -0.47% | 6,583 |
| Jun 9, 2026 | 6.03 | 6.05 | 5.91 | 5.89 | 5.89 | -2.01% | 9,027 |
| Jun 8, 2026 | 5.92 | 6.04 | 5.90 | 6.01 | 6.01 | 0.16% | 46,595 |
| Jun 5, 2026 | 6.13 | 6.24 | 6.00 | 6.00 | 6.00 | -2.47% | 16,859 |
| Jun 4, 2026 | 6.17 | 6.17 | 6.10 | 6.15 | 6.15 | -1.11% | 4,193 |
| Jun 3, 2026 | 6.25 | 6.25 | 6.23 | 6.22 | 6.22 | 0.11% | 7,483 |
| Jun 2, 2026 | 6.22 | 6.23 | 6.16 | 6.22 | 6.22 | 1.41% | 14,039 |
| Jun 1, 2026 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | 0.42% | 11,277 |
| May 29, 2026 | 6.12 | 6.14 | 6.06 | 6.10 | 6.10 | 0.46% | 14,975 |
| May 28, 2026 | 6.04 | 6.08 | 5.99 | 6.08 | 6.08 | 1.05% | 5,558 |
| May 27, 2026 | 6.00 | 6.11 | 6.00 | 6.01 | 6.01 | -0.18% | 5,131 |
| May 26, 2026 | 6.04 | 6.13 | 6.00 | 6.02 | 6.02 | 1.40% | 15,599 |
| May 22, 2026 | 5.92 | 5.98 | 5.87 | 5.94 | 5.94 | 1.87% | 13,143 |
| May 21, 2026 | 5.87 | 5.90 | 5.81 | 5.83 | 5.83 | -0.32% | 11,101 |
| May 20, 2026 | 5.78 | 5.90 | 5.76 | 5.85 | 5.85 | 1.89% | 895 |
| May 19, 2026 | 5.80 | 5.83 | 5.74 | 5.74 | 5.74 | -0.68% | 5,534 |
| May 18, 2026 | 5.81 | 5.86 | 5.79 | 5.78 | 5.78 | -1.05% | 8,168 |
| May 15, 2026 | 5.91 | 5.95 | 5.80 | 5.84 | 5.84 | -1.87% | 8,447 |
| May 14, 2026 | 5.96 | 5.96 | 5.88 | 5.96 | 5.95 | 1.53% | 1,207 |
| May 13, 2026 | 5.88 | 5.90 | 5.82 | 5.87 | 5.87 | 1.47% | 1,831 |
| May 12, 2026 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | -2.08% | 6,600 |
| May 11, 2026 | 5.90 | 5.93 | 5.84 | 5.90 | 5.90 | 0.78% | 10,608 |
| May 8, 2026 | 5.78 | 5.87 | 5.83 | 5.86 | 5.86 | 0.56% | 5,444 |
| May 7, 2026 | 5.90 | 5.90 | 5.82 | 5.83 | 5.83 | 0.07% | 4,251 |
| May 6, 2026 | 5.80 | 5.87 | 5.72 | 5.82 | 5.82 | 1.94% | 2,710 |
| 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 | -1.20% | 24,126 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.63 | 5.63 | 5.63 | 0.15% | 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 | -0.35% | 1,324 |
| Apr 20, 2026 | 5.52 | 5.63 | 5.52 | 5.58 | 5.58 | -0.51% | 6,238 |
| Apr 17, 2026 | 5.54 | 5.63 | 5.54 | 5.61 | 5.61 | 1.51% | 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 | 0.65% | 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 |