Invesco MSCI ACWI Islamic M-Series UCITS ETF (LON:MWIM)
London · Delayed Price · Currency is GBP · Price in USD 6.18
+0.03 (0.41%)
Last updated: Sep 22, 2026, 4:15 PM GMT
LON:MWIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.17 | 6.22 | 6.15 | 6.18 | 6.18 | 0.41% | 3,974 |
| Sep 21, 2026 | 6.10 | 6.15 | 6.10 | 6.16 | 6.16 | 1.95% | 9,663 |
| Sep 18, 2026 | 6.10 | 6.07 | 6.04 | 6.04 | 6.04 | -0.06% | 13,359 |
| Sep 17, 2026 | 6.01 | 6.06 | 5.99 | 6.04 | 6.04 | 0.88% | 877 |
| Sep 16, 2026 | 6.00 | 6.01 | 5.98 | 5.99 | 5.99 | 0.55% | 5,013 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.95 | 5.96 | 5.96 | -0.22% | 7,358 |
| Sep 14, 2026 | 6.03 | 6.03 | 5.96 | 5.97 | 5.97 | -1.82% | 26,894 |
| Sep 11, 2026 | 6.06 | 6.08 | 6.05 | 6.08 | 6.08 | 0.58% | 41,950 |
| Sep 10, 2026 | 6.13 | 6.13 | 6.05 | 6.05 | 6.05 | -1.11% | 5,277 |
| Sep 9, 2026 | 6.19 | 6.19 | 6.10 | 6.12 | 6.12 | -0.75% | 152,472 |
| Sep 8, 2026 | 6.16 | 6.21 | 6.12 | 6.16 | 6.16 | 0.28% | 13,530 |
| Sep 7, 2026 | 6.16 | 6.20 | 6.14 | 6.15 | 6.15 | 0.15% | 11,936 |
| Sep 4, 2026 | 6.16 | 6.16 | 6.11 | 6.14 | 6.14 | 0.52% | 15,107 |
| Sep 3, 2026 | 6.10 | 6.13 | 6.05 | 6.10 | 6.10 | 0.68% | 2,890 |
| Sep 2, 2026 | 6.05 | 6.07 | 6.02 | 6.06 | 6.06 | -0.04% | 47,796 |
| Sep 1, 2026 | 6.14 | 6.17 | 6.06 | 6.07 | 6.07 | -1.61% | 103,326 |
| Aug 28, 2026 | 6.20 | 6.21 | 6.15 | 6.17 | 6.16 | -0.09% | 6,101 |
| Aug 27, 2026 | 6.20 | 6.20 | 6.15 | 6.17 | 6.17 | 0.85% | 5,151 |
| Aug 26, 2026 | 6.13 | 6.17 | 6.11 | 6.12 | 6.12 | -0.09% | 866 |
| Aug 25, 2026 | 6.13 | 6.15 | 6.09 | 6.12 | 6.12 | 0.80% | 4,952 |
| Aug 24, 2026 | 6.16 | 6.16 | 6.07 | 6.08 | 6.08 | -1.20% | 16,629 |
| Aug 21, 2026 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | 0.56% | 30,214 |
| Aug 20, 2026 | 6.16 | 6.15 | 6.11 | 6.12 | 6.12 | -0.14% | 7,625 |
| Aug 19, 2026 | 6.10 | 6.13 | 6.09 | 6.12 | 6.12 | 0.72% | 20,447 |
| Aug 18, 2026 | 6.17 | 6.17 | 6.08 | 6.08 | 6.08 | -2.55% | 2,638 |
| Aug 17, 2026 | 6.23 | 6.24 | 6.22 | 6.24 | 6.24 | 0.81% | 11,175 |
| Aug 14, 2026 | 6.22 | 6.24 | 6.20 | 6.19 | 6.19 | -0.62% | 4,282 |
| Aug 13, 2026 | 6.20 | 6.25 | 6.18 | 6.23 | 6.23 | 0.75% | 11,971 |
| Aug 12, 2026 | 6.15 | 6.20 | 6.14 | 6.18 | 6.18 | 0.63% | 4,208 |
| Aug 11, 2026 | 6.10 | 6.19 | 6.10 | 6.14 | 6.14 | 0.64% | 8,052 |
| Aug 10, 2026 | 6.13 | 6.17 | 6.10 | 6.10 | 6.10 | -0.14% | 33,727 |
| Aug 7, 2026 | 6.09 | 6.12 | 6.07 | 6.11 | 6.11 | 0.68% | 46,698 |
| Aug 6, 2026 | 6.05 | 6.09 | 6.04 | 6.07 | 6.07 | -0.12% | 13,111 |
| Aug 5, 2026 | 6.13 | 6.13 | 6.07 | 6.08 | 6.08 | 0.60% | 43,735 |
| Aug 4, 2026 | 5.98 | 6.03 | 5.90 | 6.04 | 6.04 | 2.84% | 833 |
| Aug 3, 2026 | 5.88 | 5.93 | 5.84 | 5.88 | 5.87 | 0.76% | 166,446 |
| Jul 31, 2026 | 5.94 | 5.95 | 5.80 | 5.83 | 5.83 | 0.66% | 3,232 |
| Jul 30, 2026 | 5.68 | 5.83 | 5.63 | 5.79 | 5.79 | 1.93% | 5,425 |
| Jul 29, 2026 | 5.70 | 5.77 | 5.69 | 5.68 | 5.68 | -1.43% | 75,084 |
| Jul 28, 2026 | 5.76 | 5.76 | 5.73 | 5.77 | 5.77 | 0.12% | 10,582 |
| Jul 27, 2026 | 5.89 | 5.94 | 5.75 | 5.76 | 5.76 | -1.18% | 10,227 |
| Jul 24, 2026 | 5.89 | 5.90 | 5.83 | 5.83 | 5.83 | -0.56% | 4,541 |
| Jul 23, 2026 | 5.98 | 5.95 | 5.89 | 5.86 | 5.86 | -1.50% | 20,383 |
| Jul 22, 2026 | 5.91 | 5.94 | 5.89 | 5.95 | 5.95 | 0.21% | 2,570 |
| Jul 21, 2026 | 5.93 | 5.93 | 5.90 | 5.94 | 5.94 | 1.39% | 95,932 |
| Jul 20, 2026 | 5.84 | 5.90 | 5.79 | 5.86 | 5.86 | 0.45% | 4,688 |
| Jul 17, 2026 | 5.81 | 5.85 | 5.77 | 5.83 | 5.83 | -1.35% | 6,609 |
| Jul 16, 2026 | 5.94 | 5.99 | 5.88 | 5.91 | 5.91 | -0.38% | 32,686 |
| Jul 15, 2026 | 6.01 | 6.07 | 5.92 | 5.93 | 5.93 | -1.21% | 5,978 |
| Jul 14, 2026 | 5.95 | 5.99 | 5.94 | 6.00 | 6.00 | 0.49% | 19,701 |