Market data

Select a section

Invesco Markets II Ivz Ftse Wld Ucits Etf Acc

(FWRA)
Sector: n/a
$6.95
$0.03 0.49
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/01/2025 $6.88 $6.88 $6.82 $6.84 335,583
01/01/2025 $6.87 $6.88 $6.84 $6.87 145,750
31/12/2024 $6.87 $6.88 $6.84 $6.87 145,750
30/12/2024 $6.92 $6.92 $6.81 $6.83 284,823
27/12/2024 $6.94 $6.96 $6.89 $6.90 41,204
26/12/2024 $6.94 $6.94 $6.89 $6.90 30,729
25/12/2024 $6.94 $6.94 $6.89 $6.90 30,729
24/12/2024 $6.94 $6.94 $6.89 $6.90 30,729
23/12/2024 $6.92 $6.92 $6.84 $6.86 198,462
20/12/2024 $6.82 $6.88 $6.73 $6.88 58,249
19/12/2024 $6.83 $6.88 $6.82 $6.88 250,706
18/12/2024 $7.04 $7.05 $7.01 $7.02 266,079
17/12/2024 $7.05 $7.05 $7.00 $7.01 263,314
16/12/2024 $7.01 $7.06 $7.01 $7.04 130,897
13/12/2024 $7.07 $7.07 $7.01 $7.02 33,710
12/12/2024 $7.10 $7.10 $7.05 $7.09 209,861
11/12/2024 $7.04 $7.07 $7.03 $7.07 98,408
10/12/2024 $7.04 $7.06 $7.04 $7.04 165,756
09/12/2024 $7.11 $7.11 $7.08 $7.09 226,556
06/12/2024 $7.10 $7.20 $7.06 $7.08 73,195
05/12/2024 $7.10 $7.10 $7.07 $7.08 177,019
04/12/2024 $7.07 $7.07 $7.04 $7.06 139,565
03/12/2024 $7.05 $7.05 $7.01 $7.03 154,781
02/12/2024 $6.99 $7.02 $6.98 $7.01 221,434
29/11/2024 $6.98 $7.00 $6.96 $6.99 31,747
28/11/2024 $6.98 $6.98 $6.96 $6.97 176,863
27/11/2024 $6.99 $6.99 $6.94 $6.95 219,860
26/11/2024 $6.90 $6.96 $6.90 $6.94 254,891
25/11/2024 $6.99 $6.99 $6.95 $6.95 188,241
22/11/2024 $6.90 $6.92 $6.87 $6.89 41,379
21/11/2024 $6.87 $6.90 $6.83 $6.89 110,699
20/11/2024 $6.89 $6.89 $6.82 $6.82 80,366
19/11/2024 $6.87 $6.88 $6.79 $6.86 228,181
18/11/2024 $6.84 $6.87 $6.80 $6.85 408,129
15/11/2024 $6.89 $6.89 $6.82 $6.93 170,945
14/11/2024 $6.95 $6.95 $6.91 $6.93 284,668
13/11/2024 $6.93 $6.95 $6.90 $6.93 213,787
12/11/2024 $7.00 $7.00 $6.93 $6.93 363,807
11/11/2024 $7.02 $7.03 $6.99 $7.02 306,507
08/11/2024 $7.00 $7.00 $6.96 $6.98 55,288
07/11/2024 $6.93 $7.01 $6.93 $7.01 162,259
06/11/2024 $6.91 $6.95 $6.87 $6.89 236,397
05/11/2024 $6.78 $6.85 $6.77 $6.85 251,499
04/11/2024 $6.78 $6.80 $6.76 $6.80 145,482
01/11/2024 $6.77 $6.82 $6.75 $6.82 234,217
31/10/2024 $6.83 $6.83 $6.74 $6.78 161,878
30/10/2024 $6.91 $6.91 $6.83 $6.86 141,129
29/10/2024 $6.89 $6.89 $6.85 $6.86 218,295
28/10/2024 $6.90 $6.90 $6.86 $6.90 540,033
25/10/2024 $6.85 $6.90 $6.85 $6.88 18,550
24/10/2024 $6.88 $6.88 $6.84 $6.84 49,099
23/10/2024 $6.90 $6.91 $6.84 $6.84 50,355
22/10/2024 $6.92 $6.92 $6.86 $6.88 247,754
21/10/2024 $6.95 $7.13 $6.88 $6.88 407,394
18/10/2024 $6.94 $6.96 $6.92 $6.96 34,248
17/10/2024 $6.92 $6.94 $6.90 $6.92 25,346
16/10/2024 $6.90 $6.90 $6.88 $6.89 22,919
15/10/2024 $6.97 $6.97 $6.90 $6.90 269,384
14/10/2024 $6.90 $6.95 $6.90 $6.94 230,855
11/10/2024 $6.89 $6.92 $6.86 $6.91 41,139
10/10/2024 $6.91 $6.91 $6.85 $6.87 343,669
09/10/2024 $6.80 $6.87 $6.80 $6.87 159,568
08/10/2024 $6.83 $6.84 $6.79 $6.84 594,383
07/10/2024 $6.91 $6.91 $6.84 $6.86 231,949
04/10/2024 $6.83 $6.88 $6.82 $6.83 28,297
03/10/2024 $6.85 $6.85 $6.81 $6.82 37,759
02/10/2024 $6.87 $6.87 $6.82 $6.86 40,325
01/10/2024 $6.92 $6.92 $6.81 $6.83 466,444
30/09/2024 $6.92 $6.92 $6.86 $6.87 564,265
27/09/2024 $6.92 $6.93 $6.88 $6.93 49,996
26/09/2024 $6.92 $6.93 $6.86 $6.86 357,824
25/09/2024 $6.83 $6.86 $6.83 $6.84 265,346
24/09/2024 $6.85 $6.85 $6.81 $6.84 210,668
23/09/2024 $6.76 $6.81 $6.76 $6.81 200,745
20/09/2024 $6.82 $6.82 $6.76 $6.76 24,396
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

Market data

Select a section