Invesco Markets II Ivz Ftse Wld Ucits Etf Acc
(FWRA)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$6.78
|
$6.83
|
$6.75
|
$6.83
|
444,480
|
|
18/09/2024
|
$6.72
|
$6.74
|
$6.69
|
$6.70
|
215,884
|
|
17/09/2024
|
$6.71
|
$6.74
|
$6.70
|
$6.73
|
164,099
|
|
16/09/2024
|
$6.69
|
$6.71
|
$6.68
|
$6.69
|
140,649
|
|
13/09/2024
|
$6.66
|
$6.70
|
$6.66
|
$6.61
|
58,884
|
|
12/09/2024
|
$6.63
|
$6.64
|
$6.59
|
$6.49
|
139,611
|
|
11/09/2024
|
$6.52
|
$6.55
|
$6.45
|
$6.53
|
192,519
|
|
10/09/2024
|
$6.52
|
$6.55
|
$6.51
|
$6.53
|
188,433
|
|
09/09/2024
|
$6.51
|
$6.54
|
$6.49
|
$6.51
|
455,009
|
|
06/09/2024
|
$6.60
|
$6.60
|
$6.48
|
$6.48
|
75,742
|
|
05/09/2024
|
$6.59
|
$6.63
|
$6.57
|
$6.57
|
148,916
|
|
04/09/2024
|
$6.58
|
$6.63
|
$6.57
|
$6.60
|
226,990
|
|
03/09/2024
|
$6.74
|
$6.75
|
$6.65
|
$6.65
|
126,612
|
|
02/09/2024
|
$6.72
|
$6.74
|
$6.72
|
$6.74
|
449,570
|
|
30/08/2024
|
$6.72
|
$6.74
|
$6.70
|
$6.70
|
14,285
|
|
29/08/2024
|
$6.69
|
$6.73
|
$6.68
|
$6.73
|
126,088
|
|
28/08/2024
|
$6.73
|
$6.73
|
$6.69
|
$6.69
|
279,162
|
|
27/08/2024
|
$6.73
|
$6.74
|
$6.69
|
$6.71
|
240,850
|
|
26/08/2024
|
$6.69
|
$6.72
|
$6.67
|
$6.68
|
318,365
|
|
23/08/2024
|
$6.69
|
$6.72
|
$6.67
|
$6.68
|
318,365
|
|
22/08/2024
|
$6.69
|
$6.72
|
$6.67
|
$6.68
|
318,365
|
|
21/08/2024
|
$6.66
|
$6.69
|
$6.65
|
$6.68
|
175,156
|
|
20/08/2024
|
$6.69
|
$6.69
|
$6.65
|
$6.66
|
289,998
|
|
19/08/2024
|
$6.61
|
$6.66
|
$6.61
|
$6.65
|
337,559
|
|
16/08/2024
|
$6.62
|
$6.64
|
$6.56
|
$6.59
|
87,517
|
|
15/08/2024
|
$6.50
|
$6.58
|
$6.50
|
$6.58
|
373,282
|
|
14/08/2024
|
$6.47
|
$6.50
|
$6.46
|
$6.48
|
266,457
|
|
13/08/2024
|
$6.37
|
$6.46
|
$6.37
|
$6.46
|
41,935
|
|
12/08/2024
|
$6.37
|
$6.40
|
$6.35
|
$6.36
|
12,489
|
|
09/08/2024
|
$6.34
|
$6.38
|
$6.31
|
$6.35
|
60,900
|
|
08/08/2024
|
$6.23
|
$6.31
|
$6.20
|
$6.31
|
17,694
|
|
07/08/2024
|
$6.29
|
$6.34
|
$6.26
|
$6.33
|
71,437
|
|
06/08/2024
|
$6.23
|
$6.26
|
$6.17
|
$6.21
|
118,101
|
|
05/08/2024
|
$6.17
|
$6.30
|
$6.01
|
$6.18
|
95,933
|
|
02/08/2024
|
$6.41
|
$6.41
|
$6.29
|
$6.30
|
83,242
|
|
01/08/2024
|
$6.59
|
$6.59
|
$6.49
|
$6.49
|
82,445
|
|
31/07/2024
|
$6.53
|
$6.58
|
$6.53
|
$6.58
|
64,720
|
|
30/07/2024
|
$6.50
|
$6.52
|
$6.47
|
$6.47
|
12,028
|
|
29/07/2024
|
$6.54
|
$6.56
|
$6.48
|
$6.48
|
13,539
|
|
26/07/2024
|
$6.45
|
$6.49
|
$6.45
|
$6.47
|
51,633
|
|
25/07/2024
|
$6.46
|
$6.49
|
$6.42
|
$6.47
|
30,299
|
|
24/07/2024
|
$6.59
|
$6.59
|
$6.50
|
$6.50
|
19,862
|
|
23/07/2024
|
$6.59
|
$6.62
|
$6.58
|
$6.61
|
10,616
|
|
22/07/2024
|
$6.57
|
$6.62
|
$6.56
|
$6.58
|
72,079
|
|
19/07/2024
|
$6.58
|
$6.59
|
$6.55
|
$6.55
|
12,972
|
|
18/07/2024
|
$6.68
|
$6.70
|
$6.60
|
$6.60
|
187,217
|
|
17/07/2024
|
$6.69
|
$6.70
|
$6.65
|
$6.65
|
3,981
|
|
16/07/2024
|
$6.68
|
$6.70
|
$6.67
|
$6.70
|
180,090
|
|
15/07/2024
|
$6.74
|
$6.74
|
$6.64
|
$6.71
|
502,261
|
|
12/07/2024
|
$6.66
|
$6.71
|
$6.66
|
$6.71
|
11,593
|
|
11/07/2024
|
$6.67
|
$6.71
|
$6.65
|
$6.65
|
20,516
|
|
10/07/2024
|
$6.61
|
$6.64
|
$6.61
|
$6.64
|
24,837
|
|
09/07/2024
|
$6.61
|
$6.62
|
$6.60
|
$6.60
|
20,925
|
|
08/07/2024
|
$6.59
|
$6.62
|
$6.58
|
$6.61
|
13,130
|
|
05/07/2024
|
$6.58
|
$6.60
|
$6.57
|
$6.59
|
165,737
|
|
04/07/2024
|
$6.58
|
$6.60
|
$6.57
|
$6.58
|
48,126
|
|
03/07/2024
|
$6.53
|
$6.56
|
$6.53
|
$6.56
|
8,015
|
|
02/07/2024
|
$6.47
|
$6.50
|
$6.46
|
$6.49
|
5,312
|
|
01/07/2024
|
$6.47
|
$6.55
|
$6.47
|
$6.48
|
24,149
|
|
28/06/2024
|
$6.51
|
$6.53
|
$6.50
|
$6.50
|
8,400
|
|
27/06/2024
|
$6.47
|
$6.51
|
$6.47
|
$6.48
|
2,941
|
|
26/06/2024
|
$6.49
|
$6.51
|
$6.46
|
$6.46
|
133,962
|
|
25/06/2024
|
$6.47
|
$6.50
|
$6.46
|
$6.47
|
9,155
|
|
24/06/2024
|
$6.46
|
$6.50
|
$6.46
|
$6.50
|
75,396
|
|
21/06/2024
|
$6.48
|
$6.52
|
$6.45
|
$6.46
|
17,072
|
|
20/06/2024
|
$6.52
|
$6.53
|
$6.47
|
$6.50
|
32,281
|
|
19/06/2024
|
$6.49
|
$6.52
|
$6.49
|
$6.49
|
20,039
|
|
18/06/2024
|
$6.47
|
$6.50
|
$6.46
|
$6.48
|
84,623
|
|
17/06/2024
|
$6.43
|
$6.45
|
$6.41
|
$6.43
|
25,667
|
|
14/06/2024
|
$6.44
|
$6.44
|
$6.39
|
$6.41
|
8,933
|
|
13/06/2024
|
$6.49
|
$6.49
|
$6.42
|
$6.43
|
925,866
|
|
12/06/2024
|
$6.42
|
$6.51
|
$6.41
|
$6.49
|
67,628
|
|
11/06/2024
|
$6.40
|
$6.43
|
$6.36
|
$6.38
|
6,712
|
|
10/06/2024
|
$6.39
|
$6.40
|
$6.35
|
$6.40
|
35,217
|
|
07/06/2024
|
$6.43
|
$6.44
|
$6.39
|
$6.41
|
20,892
|
|
06/06/2024
|
$6.42
|
$6.44
|
$6.41
|
$6.42
|
70,869
|
|
05/06/2024
|
$6.36
|
$6.40
|
$6.35
|
$6.39
|
101,778
|
|
04/06/2024
|
$6.37
|
$6.37
|
$6.31
|
$6.32
|
22,938
|
|
03/06/2024
|
$6.38
|
$6.38
|
$6.34
|
$6.35
|
13,320
|
|
31/05/2024
|
$6.32
|
$6.33
|
$6.26
|
$6.28
|
11,676
|
|
30/05/2024
|
$6.32
|
$6.32
|
$6.28
|
$6.31
|
49,593
|
|
29/05/2024
|
$6.35
|
$6.35
|
$6.32
|
$6.32
|
1,381
|
|
28/05/2024
|
$6.41
|
$6.44
|
$6.38
|
$6.39
|
118,158
|
|
27/05/2024
|
$6.36
|
$6.38
|
$6.33
|
$6.38
|
54,095
|
|
24/05/2024
|
$6.36
|
$6.38
|
$6.33
|
$6.38
|
54,095
|
|
23/05/2024
|
$6.41
|
$6.44
|
$6.38
|
$6.39
|
24,520
|
|
22/05/2024
|
$6.43
|
$6.43
|
$6.39
|
$6.40
|
1,779
|
|
21/05/2024
|
$6.42
|
$6.44
|
$6.39
|
$6.41
|
48,480
|
|
20/05/2024
|
$6.39
|
$6.44
|
$6.39
|
$6.43
|
10,455
|
|
17/05/2024
|
$6.40
|
$6.41
|
$6.38
|
$6.40
|
15,967
|
|
16/05/2024
|
$6.45
|
$6.45
|
$6.40
|
$6.41
|
10,934
|
|
15/05/2024
|
$6.34
|
$6.39
|
$6.33
|
$6.38
|
8,156
|
|
14/05/2024
|
$6.31
|
$6.31
|
$6.27
|
$6.31
|
23,401
|
|
13/05/2024
|
$6.30
|
$6.32
|
$6.30
|
$6.30
|
35,193
|
|
10/05/2024
|
$6.31
|
$6.32
|
$6.29
|
$6.30
|
18,512
|
|
09/05/2024
|
$6.24
|
$6.27
|
$6.21
|
$6.27
|
34,307
|
|
08/05/2024
|
$6.25
|
$6.26
|
$6.23
|
$6.25
|
6,971
|
|
07/05/2024
|
$6.27
|
$6.27
|
$6.24
|
$6.26
|
143,551
|
|
06/05/2024
|
$6.15
|
$6.21
|
$6.14
|
$6.18
|
80,215
|
|
03/05/2024
|
$6.15
|
$6.21
|
$6.14
|
$6.18
|
80,215
|
|
02/05/2024
|
$6.10
|
$6.11
|
$6.06
|
$6.10
|
32,101
|
|
01/05/2024
|
$6.08
|
$6.08
|
$6.04
|
$6.06
|
9,337
|
|
30/04/2024
|
$6.15
|
$6.18
|
$6.12
|
$6.12
|
12,540
|
|
29/04/2024
|
$6.16
|
$6.18
|
$6.15
|
$6.15
|
21,992
|
|
26/04/2024
|
$6.14
|
$6.14
|
$6.11
|
$6.13
|
8,640
|
|
25/04/2024
|
$6.08
|
$6.08
|
$6.02
|
$6.02
|
2,430
|
|
24/04/2024
|
$6.13
|
$6.13
|
$6.09
|
$6.09
|
74,412
|
|
23/04/2024
|
$6.03
|
$6.10
|
$6.03
|
$6.10
|
5,827
|
|
22/04/2024
|
$6.01
|
$6.01
|
$5.99
|
$6.00
|
21,225
|
|
19/04/2024
|
$5.98
|
$6.02
|
$5.98
|
$6.00
|
26,531
|
|
18/04/2024
|
$6.04
|
$6.06
|
$6.02
|
$6.04
|
892
|
|
17/04/2024
|
$6.04
|
$6.11
|
$6.03
|
$6.03
|
22,244
|
|
16/04/2024
|
$6.07
|
$6.07
|
$6.03
|
$6.04
|
24,686
|
|
15/04/2024
|
$6.17
|
$6.18
|
$6.13
|
$6.14
|
30,140
|
|
12/04/2024
|
$6.23
|
$6.23
|
$6.15
|
$6.16
|
11,554
|
|
11/04/2024
|
$6.21
|
$6.21
|
$6.17
|
$6.19
|
2,010
|
|
10/04/2024
|
$6.28
|
$6.29
|
$6.17
|
$6.20
|
105,204
|
|
09/04/2024
|
$6.26
|
$6.28
|
$6.22
|
$6.23
|
28,957
|
|
08/04/2024
|
$6.24
|
$6.27
|
$6.22
|
$6.26
|
55,996
|
|
05/04/2024
|
$6.20
|
$6.22
|
$6.19
|
$6.22
|
48,501
|
|
04/04/2024
|
$6.27
|
$6.31
|
$6.27
|
$6.30
|
6,061
|
|
03/04/2024
|
$6.25
|
$6.27
|
$6.22
|
$6.26
|
17,992
|
|
02/04/2024
|
$6.28
|
$6.31
|
$6.21
|
$6.23
|
54,779
|
|
01/04/2024
|
$6.30
|
$6.32
|
$6.27
|
$6.29
|
11,251
|
|
29/03/2024
|
$6.30
|
$6.32
|
$6.27
|
$6.29
|
11,251
|
|
28/03/2024
|
$6.30
|
$6.32
|
$6.27
|
$6.29
|
11,251
|
|
27/03/2024
|
$6.27
|
$6.27
|
$6.25
|
$6.26
|
11,343
|
|
26/03/2024
|
$6.25
|
$6.28
|
$6.25
|
$6.27
|
2,872
|
|
25/03/2024
|
$6.25
|
$6.26
|
$6.23
|
$6.25
|
26,332
|
|
22/03/2024
|
$6.27
|
$6.28
|
$6.26
|
$6.26
|
17,342
|
|
21/03/2024
|
$6.29
|
$6.31
|
$6.29
|
$6.30
|
51,775
|
|
20/03/2024
|
$6.22
|
$6.22
|
$6.20
|
$6.21
|
28,056
|