Invesco Markets II Ivz Ftse Wld Ucits Etf Dist

(FTWD)
Sector: n/a
$6.81
$0.04 0.57
Last updated: 12:16:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.75 $6.77 $6.75 $6.75 24
21/11/2024 $6.74 $6.75 $6.74 $6.75 250
20/11/2024 $6.69 $6.69 $6.68 $6.68 2,653
19/11/2024 $6.70 $6.74 $6.65 $6.72 0
18/11/2024 $6.70 $6.72 $6.69 $6.72 20,261
15/11/2024 $6.76 $6.76 $6.69 $6.79 110,833
14/11/2024 $6.80 $6.80 $6.78 $6.79 103,694
13/11/2024 $6.81 $6.91 $6.76 $6.79 0
12/11/2024 $6.81 $6.83 $6.79 $6.88 16,733
11/11/2024 $6.87 $6.88 $6.87 $6.88 38
08/11/2024 $6.84 $6.84 $6.84 $6.84 130
07/11/2024 $6.74 $6.94 $6.76 $6.85 0
06/11/2024 $6.74 $6.76 $6.74 $6.76 48,234
05/11/2024 $6.66 $6.69 $6.65 $6.69 2,340
04/11/2024 $6.65 $6.66 $6.65 $6.65 14,438
01/11/2024 $6.62 $6.67 $6.62 $6.61 113,614
31/10/2024 $6.69 $6.69 $6.61 $6.61 65
30/10/2024 $6.78 $6.82 $6.60 $6.72 0
29/10/2024 $6.78 $6.75 $6.70 $6.74 0
28/10/2024 $6.78 $6.75 $6.72 $6.74 0
25/10/2024 $6.78 $6.76 $6.63 $6.74 0
24/10/2024 $6.78 $6.84 $6.63 $6.71 0
23/10/2024 $6.78 $6.76 $6.70 $6.71 0
22/10/2024 $6.78 $6.77 $6.73 $6.75 0
21/10/2024 $6.78 $6.78 $6.75 $6.74 130
18/10/2024 $6.81 $6.81 $6.79 $6.78 2,938
17/10/2024 $6.80 $6.80 $6.78 $6.78 60
16/10/2024 $6.80 $6.77 $6.74 $6.75 0
15/10/2024 $6.80 $6.80 $6.76 $6.77 8,500
14/10/2024 $6.78 $6.80 $6.78 $6.80 19,754
11/10/2024 $6.74 $6.78 $6.74 $6.77 12,015
10/10/2024 $6.71 $6.73 $6.73 $6.73 3,887
09/10/2024 $6.71 $6.75 $6.68 $6.73 0
08/10/2024 $6.71 $6.71 $6.70 $6.73 39,027
07/10/2024 $6.70 $6.75 $6.70 $6.73 0
04/10/2024 $6.70 $6.70 $6.70 $6.70 166
03/10/2024 $6.73 $6.80 $6.58 $6.68 0
02/10/2024 $6.73 $6.73 $6.72 $6.72 1,517
01/10/2024 $6.76 $6.76 $6.69 $6.69 29,225
30/09/2024 $6.74 $6.74 $6.73 $6.74 28,127
27/09/2024 $6.72 $6.79 $6.59 $6.78 0
26/09/2024 $6.72 $6.88 $6.67 $6.76 0
25/09/2024 $6.72 $6.72 $6.71 $6.71 6
24/09/2024 $6.70 $6.71 $6.70 $6.70 2,449
23/09/2024 $6.68 $6.68 $6.66 $6.67 2,830
20/09/2024 $6.57 $6.68 $6.62 $6.63 0
19/09/2024 $6.57 $6.77 $6.50 $6.67 0
18/09/2024 $6.57 $6.60 $6.55 $6.57 0
17/09/2024 $6.57 $6.70 $6.47 $6.60 0
16/09/2024 $6.57 $6.57 $6.55 $6.55 13,443
13/09/2024 $6.44 $6.63 $6.45 $6.49 0
12/09/2024 $6.44 $6.60 $6.38 $6.49 0
11/09/2024 $6.44 $6.44 $6.38 $6.38 4,026
10/09/2024 $6.64 $6.45 $6.41 $6.43 0
09/09/2024 $6.64 $6.44 $6.38 $6.41 0
06/09/2024 $6.64 $6.55 $6.38 $6.38 0
05/09/2024 $6.64 $6.58 $6.40 $6.46 0
04/09/2024 $6.64 $6.59 $6.46 $6.50 0
03/09/2024 $6.64 $6.64 $6.54 $6.54 15,100
02/09/2024 $6.62 $6.63 $6.59 $6.59 0
30/08/2024 $6.62 $6.62 $6.59 $6.59 56
29/08/2024 $6.58 $6.62 $6.58 $6.62 28,000
28/08/2024 $6.62 $6.63 $6.58 $6.58 24,040
27/08/2024 $6.60 $6.60 $6.60 $6.60 51
26/08/2024 $6.45 $6.71 $6.55 $6.57 0
23/08/2024 $6.45 $6.71 $6.55 $6.57 0
22/08/2024 $6.45 $6.71 $6.55 $6.57 0
21/08/2024 $6.45 $6.67 $6.47 $6.58 0
20/08/2024 $6.45 $6.58 $6.54 $6.55 0
19/08/2024 $6.45 $6.55 $6.49 $6.55 0
16/08/2024 $6.45 $6.49 $6.49 $6.49 616
15/08/2024 $6.45 $6.47 $6.45 $6.47 29,466
14/08/2024 $6.29 $6.48 $6.33 $6.37 0
13/08/2024 $6.29 $6.33 $6.29 $6.33 40
12/08/2024 $6.28 $6.30 $6.26 $6.26 17,789
09/08/2024 $6.22 $6.27 $6.21 $6.24 0
08/08/2024 $6.22 $6.22 $6.21 $6.21 1,870
07/08/2024 $6.18 $6.22 $6.18 $6.22 15,239
06/08/2024 $6.08 $6.16 $6.06 $6.11 0
05/08/2024 $6.08 $6.09 $6.05 $6.09 42,206
02/08/2024 $6.30 $6.31 $6.20 $6.20 1,063
01/08/2024 $6.47 $6.47 $6.39 $6.39 250
31/07/2024 $6.38 $6.49 $6.37 $6.47 0
30/07/2024 $6.38 $6.48 $6.31 $6.37 0
29/07/2024 $6.38 $6.38 $6.38 $6.38 366
26/07/2024 $6.61 $6.46 $6.34 $6.36 0
25/07/2024 $6.61 $6.40 $6.25 $6.36 0
24/07/2024 $6.61 $6.55 $6.31 $6.40 0
23/07/2024 $6.61 $6.51 $6.47 $6.50 0
22/07/2024 $6.61 $6.50 $6.44 $6.47 0
19/07/2024 $6.61 $6.50 $6.44 $6.44 0
18/07/2024 $6.61 $6.66 $6.49 $6.50 0
17/07/2024 $6.61 $6.59 $6.54 $6.55 0
16/07/2024 $6.61 $6.66 $6.49 $6.59 0
15/07/2024 $6.61 $6.61 $6.60 $6.60 3,032
12/07/2024 $6.58 $6.62 $6.53 $6.60 0
11/07/2024 $6.58 $6.58 $6.55 $6.55 20,080
10/07/2024 $6.51 $6.53 $6.49 $6.53 0
09/07/2024 $6.51 $6.51 $6.49 $6.49 2,580
08/07/2024 $6.51 $6.51 $6.50 $6.50 4,752
05/07/2024 $6.49 $6.49 $6.48 $6.48 12,000
04/07/2024 $6.44 $6.50 $6.45 $6.48 0
03/07/2024 $6.44 $6.45 $6.44 $6.45 416
02/07/2024 $6.42 $6.46 $6.27 $6.39 0
01/07/2024 $6.42 $6.42 $6.37 $6.37 505
28/06/2024 $6.40 $6.41 $6.40 $6.40 12,000
27/06/2024 $6.38 $6.38 $6.38 $6.38 3,202
26/06/2024 $6.37 $6.40 $6.33 $6.36 0
25/06/2024 $6.37 $6.40 $6.35 $6.37 0
24/06/2024 $6.37 $6.40 $6.37 $6.39 11,147
21/06/2024 $6.42 $6.45 $6.34 $6.35 0
20/06/2024 $6.42 $6.42 $6.39 $6.39 10,000
19/06/2024 $6.33 $6.41 $6.37 $6.39 0
18/06/2024 $6.33 $6.46 $6.28 $6.37 0
17/06/2024 $6.33 $6.33 $6.30 $6.33 0
14/06/2024 $6.33 $6.43 $6.22 $6.31 0
13/06/2024 $6.33 $6.46 $6.24 $6.32 0
12/06/2024 $6.33 $6.50 $6.27 $6.42 0
11/06/2024 $6.33 $6.36 $6.29 $6.31 0
10/06/2024 $6.33 $6.33 $6.33 $6.33 3,491
07/06/2024 $6.32 $6.40 $6.26 $6.34 0
06/06/2024 $6.32 $6.46 $6.24 $6.36 0
05/06/2024 $6.32 $6.32 $6.32 $6.32 1
04/06/2024 $6.25 $6.28 $6.24 $6.28 0
03/06/2024 $6.25 $6.33 $6.21 $6.28 0
31/05/2024 $6.25 $6.25 $6.21 $6.21 2,423
30/05/2024 $6.31 $6.26 $6.21 $6.25 0
29/05/2024 $6.31 $6.31 $6.25 $6.25 4,146
28/05/2024 $6.34 $6.34 $6.32 $6.32 472
27/05/2024 $6.35 $6.32 $6.27 $6.32 0