Market data

Select a section

Invesco Markets II Ivz Ftse Wld Ucits Etf Acc

(FWRA)
Sector: n/a
$7.59
$0.07 0.92
Last updated: 17:10:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $6.90 $6.95 $6.87 $6.92 58,702
01/05/2025 $6.88 $6.89 $6.82 $6.88 43,684
30/04/2025 $6.81 $6.82 $6.68 $6.75 61,304
29/04/2025 $6.81 $6.81 $6.75 $6.78 235,351
28/04/2025 $6.75 $6.78 $6.72 $6.72 165,569
25/04/2025 $6.76 $6.76 $6.69 $6.71 152,924
24/04/2025 $6.63 $6.69 $6.56 $6.67 306,616
23/04/2025 $6.64 $6.72 $6.60 $6.63 418,197
22/04/2025 $6.50 $6.51 $6.43 $6.51 326,928
21/04/2025 $6.53 $6.54 $6.46 $6.50 186,104
18/04/2025 $6.53 $6.54 $6.46 $6.50 186,104
17/04/2025 $6.53 $6.54 $6.46 $6.50 186,104
16/04/2025 $6.53 $6.55 $6.46 $6.54 228,316
15/04/2025 $6.57 $6.59 $6.53 $6.59 203,336
14/04/2025 $6.56 $6.58 $6.54 $6.56 299,877
11/04/2025 $6.42 $6.43 $6.33 $6.39 324,074
10/04/2025 $6.54 $6.54 $6.34 $6.36 334,801
09/04/2025 $6.07 $6.11 $5.92 $6.05 750,061
08/04/2025 $6.21 $6.34 $6.16 $6.22 382,790
07/04/2025 $5.96 $6.17 $5.86 $6.02 878,735
04/04/2025 $6.56 $6.56 $6.20 $6.30 507,477
03/04/2025 $6.68 $6.69 $6.59 $6.60 327,963
02/04/2025 $6.77 $6.81 $6.73 $6.81 149,134
01/04/2025 $6.79 $6.80 $6.71 $6.79 181,323
31/03/2025 $6.72 $6.72 $6.65 $6.71 270,691
28/03/2025 $6.85 $6.86 $6.77 $6.78 316,595
27/03/2025 $6.90 $6.91 $6.86 $6.89 152,586
26/03/2025 $7.00 $7.00 $6.90 $6.91 183,795
25/03/2025 $6.95 $6.98 $6.91 $6.95 205,417
24/03/2025 $6.93 $6.95 $6.90 $6.95 373,279
21/03/2025 $6.88 $6.88 $6.81 $6.85 123,357
20/03/2025 $6.94 $6.94 $6.84 $6.86 196,435
19/03/2025 $6.85 $6.91 $6.84 $6.91 315,853
18/03/2025 $6.90 $6.91 $6.83 $6.86 305,779
17/03/2025 $6.81 $6.88 $6.81 $6.88 224,762
14/03/2025 $6.76 $6.82 $6.73 $6.81 172,730
13/03/2025 $6.76 $6.78 $6.71 $6.71 258,708
12/03/2025 $6.77 $6.83 $6.72 $6.79 462,870
11/03/2025 $6.82 $6.82 $6.70 $6.74 241,979
10/03/2025 $6.92 $6.92 $6.79 $6.79 317,965
07/03/2025 $6.93 $6.94 $6.87 $6.87 28,001
06/03/2025 $6.98 $7.02 $6.92 $6.97 455,287
05/03/2025 $6.96 $6.98 $6.91 $6.91 232,433
04/03/2025 $6.96 $6.97 $6.83 $6.85 311,395
03/03/2025 $7.02 $7.21 $7.02 $7.05 370,192
28/02/2025 $6.95 $6.98 $6.92 $6.95 222,389
27/02/2025 $7.11 $7.11 $7.01 $7.04 185,694
26/02/2025 $7.08 $7.12 $7.06 $7.11 180,586
25/02/2025 $7.07 $7.08 $7.01 $7.02 92,003
24/02/2025 $7.14 $7.14 $7.05 $7.12 236,295
21/02/2025 $7.16 $7.22 $7.15 $7.16 495,266
20/02/2025 $7.19 $7.27 $7.15 $7.16 195,197
19/02/2025 $7.24 $7.24 $7.16 $7.18 345,164
18/02/2025 $7.25 $7.25 $7.19 $7.20 386,451
17/02/2025 $7.21 $7.21 $7.19 $7.21 271,813
14/02/2025 $7.19 $7.21 $7.17 $7.21 43,866
13/02/2025 $7.12 $7.15 $7.08 $7.14 295,325
12/02/2025 $7.14 $7.15 $7.04 $7.06 220,383
11/02/2025 $7.08 $7.10 $7.07 $7.10 198,538
10/02/2025 $7.10 $7.10 $7.07 $7.09 181,953
07/02/2025 $7.11 $7.13 $7.06 $7.06 53,881
06/02/2025 $7.12 $7.12 $7.08 $7.05 108,363
05/02/2025 $7.05 $7.05 $7.01 $7.05 118,345
04/02/2025 $7.02 $7.05 $6.97 $6.99 391,600
03/02/2025 $6.92 $7.01 $6.91 $6.99 270,043
31/01/2025 $7.10 $7.13 $7.10 $7.12 1,438,714
30/01/2025 $7.10 $7.10 $7.05 $7.07 128,944
29/01/2025 $7.07 $7.07 $7.04 $7.04 298,693
28/01/2025 $7.02 $7.04 $6.99 $7.02 194,129
27/01/2025 $7.01 $7.03 $6.92 $6.99 461,249
24/01/2025 $7.10 $7.11 $7.09 $7.11 35,275
23/01/2025 $7.07 $7.07 $7.04 $7.06 80,237
22/01/2025 $7.05 $7.06 $7.00 $7.06 93,000
21/01/2025 $6.99 $7.00 $6.97 $7.00 224,988
20/01/2025 $6.97 $7.02 $6.94 $6.99 147,863
17/01/2025 $6.90 $6.95 $6.89 $6.95 84,685
16/01/2025 $6.95 $6.95 $6.87 $6.87 146,424
15/01/2025 $6.80 $6.88 $6.77 $6.87 176,461
14/01/2025 $6.80 $6.80 $6.76 $6.72 237,510
13/01/2025 $6.75 $6.75 $6.69 $6.72 318,746
10/01/2025 $6.85 $6.92 $6.75 $6.75 63,119
09/01/2025 $6.85 $6.86 $6.83 $6.86 166,719
08/01/2025 $6.88 $6.89 $6.83 $6.88 164,568
07/01/2025 $6.95 $6.95 $6.88 $6.90 218,981
06/01/2025 $6.88 $6.96 $6.88 $6.96 379,126
03/01/2025 $6.84 $6.85 $6.82 $6.85 67,021

Market data

Select a section