Market data

Select a section

Invesco Markets II Ivz Ftse Wld Ucits Etf Acc

(FWRA)
Sector: n/a
$8.27
$-0.04 -0.42
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $8.31 $8.31 $8.25 $8.27 215,296
30/10/2025 $8.34 $8.34 $8.27 $8.30 366,017
29/10/2025 $8.34 $8.40 $8.34 $8.36 281,439
27/10/2025 $8.30 $8.31 $8.30 $8.31 295,985
24/10/2025 $8.21 $8.26 $8.20 $8.24 131,298
23/10/2025 $8.16 $8.18 $8.14 $8.17 327,122
22/10/2025 $8.19 $8.19 $8.14 $8.14 377,941
21/10/2025 $8.18 $8.19 $8.16 $8.18 216,430
20/10/2025 $8.14 $8.19 $8.13 $8.19 282,057
17/10/2025 $8.02 $8.10 $7.97 $8.06 258,865
16/10/2025 $8.14 $8.16 $8.13 $8.14 336,233
15/10/2025 $8.11 $8.15 $8.10 $8.12 372,853
14/10/2025 $8.00 $8.04 $7.95 $8.04 410,936
13/10/2025 $8.06 $8.07 $8.03 $8.07 264,462
10/10/2025 $8.15 $8.17 $8.03 $8.03 54,639
09/10/2025 $8.20 $8.21 $8.15 $8.15 282,523
08/10/2025 $8.15 $8.19 $8.14 $8.19 246,389
07/10/2025 $8.19 $8.21 $8.16 $8.16 40,786
06/10/2025 $8.19 $8.22 $8.17 $8.19 170,326
03/10/2025 $8.17 $8.19 $8.16 $8.19 214,686
02/10/2025 $8.15 $8.17 $8.12 $8.12 86,340
01/10/2025 $8.05 $8.20 $8.05 $8.12 254,835
30/09/2025 $8.07 $8.07 $8.05 $8.06 177,589
29/09/2025 $8.08 $8.09 $8.07 $8.06 316,848
26/09/2025 $8.00 $8.03 $7.98 $8.02 271,665
25/09/2025 $8.04 $8.05 $7.97 $8.00 548,017
24/09/2025 $8.10 $8.11 $8.05 $8.05 198,526
23/09/2025 $8.11 $8.12 $8.09 $8.10 94,400
22/09/2025 $8.05 $8.10 $8.04 $8.08 76,671
19/09/2025 $8.04 $8.07 $8.02 $8.04 409,269
18/09/2025 $8.06 $8.09 $8.03 $8.07 294,272
17/09/2025 $8.04 $8.05 $8.02 $8.03 396,647
16/09/2025 $8.05 $8.06 $8.02 $8.02 289,591
15/09/2025 $8.01 $8.03 $8.00 $8.03 289,164
12/09/2025 $8.00 $8.00 $7.98 $7.99 211,901
11/09/2025 $7.94 $8.03 $7.93 $8.00 172,776
10/09/2025 $7.92 $7.95 $7.92 $7.93 221,209
09/09/2025 $7.90 $7.91 $7.87 $7.88 166,816
08/09/2025 $7.88 $7.90 $7.86 $7.88 446,132
05/09/2025 $7.87 $7.90 $7.81 $7.84 40,870
04/09/2025 $7.78 $7.82 $7.78 $7.81 186,976
03/09/2025 $7.76 $7.80 $7.75 $7.78 194,114
02/09/2025 $7.82 $7.83 $7.70 $7.72 278,066
01/09/2025 $7.85 $7.85 $7.82 $7.83 123,133
29/08/2025 $7.84 $7.86 $7.80 $7.81 619,255
28/08/2025 $7.85 $7.87 $7.83 $7.84 246,714
27/08/2025 $7.83 $7.83 $7.80 $7.82 230,584
26/08/2025 $7.80 $7.82 $7.78 $7.80 274,156
25/08/2025 $7.71 $7.88 $7.71 $7.87 190,790
22/08/2025 $7.71 $7.88 $7.71 $7.87 190,790
21/08/2025 $7.77 $7.79 $7.72 $7.76 148,100
20/08/2025 $7.77 $7.80 $7.72 $7.76 278,099
19/08/2025 $7.83 $7.83 $7.79 $7.80 246,089
18/08/2025 $7.81 $7.84 $7.79 $7.81 199,246
15/08/2025 $7.84 $7.85 $7.81 $7.81 28,814
14/08/2025 $7.81 $7.82 $7.78 $7.79 122,374
13/08/2025 $7.80 $7.83 $7.78 $7.81 216,944
12/08/2025 $7.72 $7.77 $7.69 $7.76 240,365
11/08/2025 $7.77 $7.77 $7.70 $7.71 298,440
08/08/2025 $7.67 $7.72 $7.67 $7.71 135,465
07/08/2025 $7.66 $7.73 $7.66 $7.67 118,093
06/08/2025 $7.62 $7.65 $7.60 $7.64 195,025
05/08/2025 $7.64 $7.64 $7.58 $7.61 158,928
04/08/2025 $7.56 $7.61 $7.55 $7.61 241,202
01/08/2025 $7.62 $7.66 $7.49 $7.52 179,916
31/07/2025 $7.72 $7.74 $7.69 $7.66 341,655
30/07/2025 $7.68 $7.72 $7.67 $7.67 136,044
29/07/2025 $7.70 $7.71 $7.66 $7.68 183,044
28/07/2025 $7.75 $7.76 $7.69 $7.70 232,475
25/07/2025 $7.73 $7.73 $7.69 $7.71 113,002
24/07/2025 $7.73 $7.77 $7.71 $7.73 111,323
23/07/2025 $7.67 $7.69 $7.67 $7.68 124,313
22/07/2025 $7.61 $7.62 $7.59 $7.62 2,003,449
21/07/2025 $7.65 $7.65 $7.60 $7.65 188,430
18/07/2025 $7.61 $7.62 $7.60 $7.61 73,816
17/07/2025 $7.60 $7.60 $7.53 $7.60 159,104
16/07/2025 $7.52 $7.55 $7.51 $7.51 406,522
15/07/2025 $7.62 $7.62 $7.54 $7.56 196,217
14/07/2025 $7.55 $7.75 $7.52 $7.57 312,364
11/07/2025 $7.61 $7.61 $7.54 $7.55 52,407
10/07/2025 $7.58 $7.61 $7.56 $7.59 176,988
09/07/2025 $7.55 $7.58 $7.53 $7.55 213,957
08/07/2025 $7.58 $7.58 $7.52 $7.53 177,486
07/07/2025 $7.58 $7.58 $7.54 $7.55 324,890
04/07/2025 $7.57 $7.59 $7.54 $7.55 42,961
03/07/2025 $7.57 $7.59 $7.55 $7.59 261,489
02/07/2025 $7.59 $7.59 $7.51 $7.52 220,926
01/07/2025 $7.57 $7.57 $7.50 $7.53 383,364
30/06/2025 $7.56 $7.58 $7.49 $7.51 570,732
27/06/2025 $7.47 $7.51 $7.47 $7.51 242,591
26/06/2025 $7.39 $7.45 $7.39 $7.44 110,116
25/06/2025 $7.42 $7.45 $7.39 $7.39 187,225
24/06/2025 $7.39 $7.40 $7.36 $7.39 375,062
23/06/2025 $7.25 $7.28 $7.21 $7.27 170,393
20/06/2025 $7.26 $7.30 $7.25 $7.25 68,645
19/06/2025 $7.27 $7.27 $7.21 $7.21 206,674
18/06/2025 $7.31 $7.32 $7.28 $7.32 185,293
17/06/2025 $7.34 $7.34 $7.30 $7.32 192,234
16/06/2025 $7.32 $7.38 $7.31 $7.36 393,105
13/06/2025 $7.30 $7.33 $7.27 $7.33 169,233
12/06/2025 $7.37 $7.37 $7.30 $7.36 159,562
11/06/2025 $7.36 $7.39 $7.33 $7.37 128,367
10/06/2025 $7.34 $7.34 $7.30 $7.33 219,510
09/06/2025 $7.31 $7.35 $7.31 $7.32 192,337
06/06/2025 $7.30 $7.32 $7.27 $7.30 69,165
05/06/2025 $7.27 $7.31 $7.27 $7.31 270,597
04/06/2025 $7.27 $7.30 $7.26 $7.28 205,960
03/06/2025 $7.21 $7.25 $7.20 $7.24 153,822
02/06/2025 $7.19 $7.21 $7.15 $7.20 54,565
30/05/2025 $7.19 $7.20 $7.14 $7.19 78,496
29/05/2025 $7.27 $7.28 $7.19 $7.20 180,369
28/05/2025 $7.21 $7.22 $7.18 $7.18 183,212
27/05/2025 $7.20 $7.21 $7.16 $7.20 316,446
26/05/2025 $7.15 $7.18 $7.08 $7.08 13,000
23/05/2025 $7.15 $7.16 $7.03 $7.08 73,628
22/05/2025 $7.15 $7.19 $7.10 $7.13 194,168
21/05/2025 $7.22 $7.23 $7.18 $7.23 82,730
20/05/2025 $7.23 $7.25 $7.20 $7.22 184,182
19/05/2025 $7.16 $7.21 $7.14 $7.20 159,123
16/05/2025 $7.17 $7.20 $7.16 $7.17 44,848
15/05/2025 $7.15 $7.16 $7.11 $7.15 115,390
14/05/2025 $7.14 $7.17 $7.13 $7.15 191,972
13/05/2025 $7.09 $7.14 $7.06 $7.14 169,433
12/05/2025 $7.02 $7.10 $6.98 $7.06 261,390
09/05/2025 $6.95 $6.96 $6.91 $6.93 56,837
08/05/2025 $6.96 $6.96 $6.90 $6.95 124,905
07/05/2025 $6.92 $6.92 $6.87 $6.87 182,167
06/05/2025 $6.93 $6.96 $6.87 $6.91 240,592
05/05/2025 $6.90 $6.93 $6.90 $6.92 50,000

Market data

Select a section