Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ivz Msci Wew (MWEQ) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 5.206 5.235 5.206 5.1925 8,147
13th Mar 2025 (Thu) 5.203 5.22 5.191 5.1925 121,049
12th Mar 2025 (Wed) 5.245 5.255 5.20 5.23 80,670
11th Mar 2025 (Tue) 5.299 5.31 5.236 5.2125 18,744
10th Mar 2025 (Mon) 5.316 5.321 5.28 5.28 167,182
7th Mar 2025 (Fri) 5.317 5.328 5.298 5.287 26,471
6th Mar 2025 (Thu) 5.305 5.305 5.299 5.299 17,735
5th Mar 2025 (Wed) 5.288 5.288 5.258 5.2355 812,095
4th Mar 2025 (Tue) 5.31 5.313 5.25 5.227 69,112
3rd Mar 2025 (Mon) 5.352 5.368 5.344 5.3455 1,464
28th Feb 2025 (Fri) 5.275 5.294 5.248 5.283 194,185
27th Feb 2025 (Thu) 5.35 5.35 5.30 5.295 60,759
26th Feb 2025 (Wed) 5.349 5.382 5.349 5.3815 450,862
25th Feb 2025 (Tue) 5.327 5.33 5.292 5.288 614,454
24th Feb 2025 (Mon) 5.36 5.36 5.286 5.3135 90,142
21st Feb 2025 (Fri) 5.385 5.391 5.385 5.351 5,765
20th Feb 2025 (Thu) 5.397 5.397 5.373 5.3515 283,933
19th Feb 2025 (Wed) 5.403 5.403 5.357 5.3615 391,816
18th Feb 2025 (Tue) 5.396 5.396 5.37 5.3825 858,310
17th Feb 2025 (Mon) 5.394 5.394 5.366 5.3765 26,852
14th Feb 2025 (Fri) 5.381 5.381 5.381 5.369 166
13th Feb 2025 (Thu) 5.322 5.344 5.30 5.336 54,831
12th Feb 2025 (Wed) 5.31 5.311 5.258 5.26 293,789
11th Feb 2025 (Tue) 5.295 5.303 5.275 5.2955 397,828
10th Feb 2025 (Mon) 5.303 5.303 5.289 5.285 13,917
7th Feb 2025 (Fri) 5.30 5.305 5.297 5.2735 71,384
6th Feb 2025 (Thu) 5.295 5.315 5.295 5.3075 65,550
5th Feb 2025 (Wed) 5.251 5.251 5.245 5.268 86,774
4th Feb 2025 (Tue) 5.247 5.247 5.247 5.25 4,816
3rd Feb 2025 (Mon) 5.139 5.221 5.084 5.2115 41,781
31st Jan 2025 (Fri) 5.297 5.297 5.271 5.2965 33,216
30th Jan 2025 (Thu) 5.299 5.299 5.295 5.291 14,183
29th Jan 2025 (Wed) 5.254 5.255 5.24 5.2465 175,194
28th Jan 2025 (Tue) 5.229 5.255 5.229 5.236 222,222
27th Jan 2025 (Mon) 5.237 5.259 5.217 5.226 11,522
24th Jan 2025 (Fri) 5.286 5.286 5.262 5.2665 193
23rd Jan 2025 (Thu) 5.245 5.245 5.245 5.2235 3,754
22nd Jan 2025 (Wed) 5.225 5.243 5.225 5.2225 3,460
21st Jan 2025 (Tue) 5.17 5.17 5.17 5.2065 242,194
20th Jan 2025 (Mon) 5.1485 5.1825 5.1485 5.1825 0
17th Jan 2025 (Fri) 5.111 5.1485 5.111 5.1485 0
16th Jan 2025 (Thu) 5.0895 5.111 5.0895 5.111 0
15th Jan 2025 (Wed) 5.0125 5.0895 5.0125 5.0895 0
14th Jan 2025 (Tue) 4.966 5.0125 4.966 5.0125 0
FTSE 100 Latest
Value8,594.16
Change51.60