Market data

Select a section

Invesco Markets II Ivz Ftse Wld Ucits Etf Dist

(FTWD)
Sector: n/a
$7.31
$0.02 0.30
Last updated: 17:14:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/07/2025 $7.35 $7.35 $7.29 $7.29 57,529
07/07/2025 $7.32 $7.33 $7.28 $7.31 20,440
04/07/2025 $7.34 $7.34 $7.31 $7.32 1,150
03/07/2025 $7.32 $7.36 $7.31 $7.35 89,532
02/07/2025 $7.27 $7.33 $7.27 $7.29 175,353
01/07/2025 $7.28 $7.31 $7.25 $7.28 73,263
30/06/2025 $7.28 $7.31 $7.26 $7.26 197,537
27/06/2025 $7.25 $7.26 $7.24 $7.26 12,551
26/06/2025 $7.17 $7.22 $7.18 $7.21 266
25/06/2025 $7.17 $7.18 $7.14 $7.16 2,090
24/06/2025 $7.01 $7.18 $7.13 $7.15 86
23/06/2025 $7.01 $7.05 $6.98 $7.03 3,201
20/06/2025 $7.03 $7.08 $7.00 $7.02 2,097
19/06/2025 $7.04 $7.05 $6.98 $6.98 26,176
18/06/2025 $7.06 $7.09 $7.05 $7.08 242
17/06/2025 $7.07 $7.10 $7.07 $7.08 57,634
16/06/2025 $7.10 $7.14 $7.08 $7.13 15,989
13/06/2025 $7.07 $7.09 $7.01 $7.09 10,406
12/06/2025 $7.09 $7.15 $7.07 $7.13 18,998
11/06/2025 $7.18 $7.20 $7.12 $7.18 1,394
10/06/2025 $7.14 $7.18 $7.10 $7.15 3,124
09/06/2025 $7.16 $7.16 $7.10 $7.13 1,933
06/06/2025 $7.12 $7.14 $7.06 $7.11 5,801
05/06/2025 $7.09 $7.12 $7.08 $7.12 6,006
04/06/2025 $7.09 $7.11 $7.06 $7.11 2,524
03/06/2025 $7.06 $7.06 $7.00 $7.06 29,025
02/06/2025 $7.01 $7.02 $6.95 $7.02 5,930
30/05/2025 $7.03 $7.04 $6.97 $7.00 7,077
29/05/2025 $7.10 $7.11 $7.00 $7.01 7,433
28/05/2025 $7.02 $7.04 $7.00 $7.00 1,109
27/05/2025 $7.00 $7.02 $7.00 $7.02 2,890
26/05/2025 $6.98 $6.98 $6.90 $6.91 986
23/05/2025 $6.98 $6.98 $6.90 $6.91 986
22/05/2025 $6.96 $6.96 $6.94 $6.94 5,095
21/05/2025 $7.02 $7.04 $7.02 $7.04 428
20/05/2025 $7.05 $7.05 $7.04 $7.04 600
19/05/2025 $6.96 $7.02 $6.96 $7.02 1,050
16/05/2025 $7.02 $7.02 $6.99 $6.99 9,915
15/05/2025 $6.94 $6.97 $6.94 $6.97 71
14/05/2025 $6.97 $6.97 $6.96 $6.96 2,900
13/05/2025 $6.90 $6.96 $6.90 $6.96 105
12/05/2025 $6.88 $6.91 $6.88 $6.88 4,787
09/05/2025 $6.77 $6.78 $6.75 $6.75 31,313
08/05/2025 $6.78 $6.78 $6.76 $6.76 386
07/05/2025 $6.73 $6.74 $6.69 $6.70 0
06/05/2025 $6.73 $6.74 $6.73 $6.74 50
05/05/2025 $6.76 $6.76 $6.75 $6.75 4,708
02/05/2025 $6.76 $6.76 $6.75 $6.75 4,708
01/05/2025 $6.70 $6.70 $6.70 $6.70 1
30/04/2025 $6.65 $6.65 $6.57 $6.58 15,759
29/04/2025 $6.62 $6.62 $6.58 $6.61 5,122
28/04/2025 $6.57 $6.57 $6.56 $6.56 5
25/04/2025 $6.44 $6.63 $6.38 $6.54 0
24/04/2025 $6.44 $6.50 $6.38 $6.50 893
23/04/2025 $6.44 $6.53 $6.44 $6.45 3,007
22/04/2025 $6.29 $6.33 $6.29 $6.33 109
21/04/2025 $6.34 $6.34 $6.29 $6.31 39,982
18/04/2025 $6.34 $6.34 $6.29 $6.31 39,982
17/04/2025 $6.34 $6.34 $6.29 $6.31 39,982
16/04/2025 $6.33 $6.37 $6.32 $6.37 25,603
15/04/2025 $6.41 $6.41 $6.41 $6.41 1,198
14/04/2025 $6.41 $6.41 $6.37 $6.37 3,955
11/04/2025 $6.23 $6.25 $6.17 $6.19 44,160
10/04/2025 $6.39 $6.39 $6.17 $6.17 4,236
09/04/2025 $5.89 $5.94 $5.80 $5.88 4,812
08/04/2025 $6.05 $6.16 $6.03 $6.05 4,932
07/04/2025 $5.84 $5.99 $5.75 $5.85 46,882
04/04/2025 $6.39 $6.39 $6.09 $6.11 24,909
03/04/2025 $6.44 $6.44 $6.43 $6.43 288
02/04/2025 $6.58 $6.63 $6.58 $6.63 74
01/04/2025 $6.57 $6.62 $6.57 $6.62 1,063
31/03/2025 $6.54 $6.54 $6.51 $6.53 11,742
28/03/2025 $6.69 $6.69 $6.60 $6.60 937
27/03/2025 $6.79 $6.80 $6.53 $6.72 0
26/03/2025 $6.79 $6.79 $6.74 $6.74 85
25/03/2025 $6.79 $6.79 $6.78 $6.78 3,500
24/03/2025 $6.74 $6.77 $6.74 $6.76 6,240
21/03/2025 $6.65 $6.68 $6.65 $6.68 67,278
20/03/2025 $6.75 $6.75 $6.70 $6.70 2,141
19/03/2025 $6.64 $6.72 $6.66 $6.71 0
18/03/2025 $6.64 $6.74 $6.60 $6.68 0
17/03/2025 $6.64 $6.70 $6.64 $6.69 4,785
14/03/2025 $6.58 $6.64 $6.58 $6.64 36,973
13/03/2025 $6.61 $6.61 $6.54 $6.54 5,582
12/03/2025 $6.63 $6.63 $6.57 $6.63 11,890
11/03/2025 $6.61 $6.65 $6.57 $6.57 15,390
10/03/2025 $6.74 $6.68 $6.64 $6.64 19
07/03/2025 $6.74 $6.77 $6.70 $6.70 12,683
06/03/2025 $6.79 $6.82 $6.79 $6.81 10,410
05/03/2025 $6.87 $6.83 $6.68 $6.76 0
04/03/2025 $6.87 $6.88 $6.67 $6.68 0
03/03/2025 $6.87 $6.88 $6.87 $6.88 2,251
28/02/2025 $6.77 $6.80 $6.77 $6.79 5,088
27/02/2025 $6.92 $6.92 $6.86 $6.88 7,524
26/02/2025 $6.92 $6.94 $6.92 $6.94 1,900
25/02/2025 $6.90 $6.90 $6.85 $6.85 18,521
24/02/2025 $6.96 $6.96 $6.90 $6.92 4,616
21/02/2025 $7.03 $7.03 $7.00 $6.99 199
20/02/2025 $7.02 $7.04 $7.00 $7.00 20,216
19/02/2025 $7.04 $7.04 $7.01 $7.01 100,142
18/02/2025 $7.04 $7.05 $7.03 $7.03 100,942
17/02/2025 $7.04 $7.05 $7.03 $7.04 5,293
14/02/2025 $7.02 $7.02 $7.01 $7.02 4,840
13/02/2025 $6.93 $6.98 $6.93 $6.98 3,800
12/02/2025 $6.92 $6.97 $6.87 $6.90 0
11/02/2025 $6.92 $6.94 $6.92 $6.94 956
10/02/2025 $6.92 $6.93 $6.92 $6.93 65
07/02/2025 $6.95 $6.95 $6.90 $6.90 89
06/02/2025 $6.94 $6.94 $6.93 $6.89 8,544
05/02/2025 $6.87 $6.89 $6.87 $6.89 887
04/02/2025 $6.82 $6.89 $6.82 $6.84 170,273
03/02/2025 $6.95 $6.96 $6.75 $6.84 0
31/01/2025 $6.95 $6.97 $6.94 $6.96 23,150
30/01/2025 $6.87 $6.91 $6.87 $6.91 690
29/01/2025 $6.87 $6.91 $6.86 $6.88 0
28/01/2025 $6.87 $6.87 $6.85 $6.86 29,392
27/01/2025 $6.85 $6.85 $6.79 $6.82 45,775
24/01/2025 $6.95 $6.95 $6.94 $6.95 12,507
23/01/2025 $6.90 $6.91 $6.90 $6.91 351
22/01/2025 $6.82 $6.90 $6.84 $6.90 0
21/01/2025 $6.82 $6.84 $6.82 $6.84 34,533
20/01/2025 $6.80 $6.84 $6.78 $6.84 69,850
17/01/2025 $6.75 $6.81 $6.73 $6.79 0
16/01/2025 $6.75 $6.75 $6.73 $6.71 47,348
15/01/2025 $6.62 $6.72 $6.62 $6.71 43,736
14/01/2025 $6.64 $6.64 $6.61 $6.61 194,154
13/01/2025 $6.55 $6.56 $6.55 $6.56 8
10/01/2025 $6.71 $6.71 $6.60 $6.60 7,452
09/01/2025 $6.72 $6.78 $6.67 $6.68 0

Market data

Select a section