Market data

Select a section

Invesco Markets II Ivz Ftse Wld Ucits Etf Acc

(FWRG)
Sector: n/a
512.75p
5.60p 1.10
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 512.20p 515.90p 509.80p 507.15p 189,640
18/09/2024 510.60p 511.16p 504.50p 507.15p 150,442
17/09/2024 508.60p 519.90p 507.40p 511.00p 187,658
16/09/2024 508.30p 510.00p 504.60p 506.35p 213,513
13/09/2024 509.10p 510.70p 505.04p 506.05p 155,161
12/09/2024 507.80p 515.00p 504.39p 500.40p 86,275
11/09/2024 499.20p 505.00p 495.90p 499.75p 215,415
10/09/2024 497.70p 510.00p 445.05p 499.75p 197,591
09/09/2024 498.35p 505.00p 494.50p 498.50p 243,575
06/09/2024 500.00p 517.90p 492.65p 492.88p 272,389
05/09/2024 501.90p 519.50p 498.60p 499.32p 334,497
04/09/2024 512.50p 535.30p 500.30p 502.35p 407,418
03/09/2024 513.60p 514.80p 506.80p 508.10p 235,216
02/09/2024 513.70p 514.40p 510.60p 512.50p 224,723
30/08/2024 510.00p 514.00p 508.00p 510.20p 155,592
29/08/2024 506.00p 535.30p 504.10p 511.15p 233,878
28/08/2024 509.00p 510.70p 505.60p 506.55p 211,197
27/08/2024 509.80p 509.98p 505.80p 506.95p 207,764
26/08/2024 511.30p 512.50p 500.00p 510.00p 133,327
23/08/2024 511.30p 512.50p 500.00p 510.00p 133,327
22/08/2024 511.30p 512.50p 500.00p 510.00p 133,327
21/08/2024 511.80p 513.40p 510.20p 511.40p 267,938
20/08/2024 514.00p 514.90p 510.50p 511.15p 133,260
19/08/2024 509.60p 514.00p 508.91p 512.55p 265,129
16/08/2024 514.80p 523.80p 508.20p 510.85p 272,232
15/08/2024 505.80p 511.70p 504.90p 511.10p 209,978
14/08/2024 506.50p 506.60p 502.10p 504.50p 191,208
13/08/2024 500.20p 502.30p 497.95p 501.70p 208,792
12/08/2024 499.50p 501.50p 497.05p 498.00p 242,090
09/08/2024 496.55p 499.60p 495.55p 496.78p 322,730
08/08/2024 491.85p 497.45p 487.55p 496.00p 182,920
07/08/2024 495.00p 504.90p 490.75p 496.60p 459,178
06/08/2024 488.50p 494.65p 485.45p 489.05p 502,375
05/08/2024 485.00p 524.90p 425.00p 484.60p 598,583
02/08/2024 506.00p 513.70p 485.59p 492.15p 560,340
01/08/2024 514.20p 524.90p 507.80p 508.30p 303,100
31/07/2024 509.80p 513.90p 508.20p 512.05p 208,382
30/07/2024 506.00p 535.30p 501.60p 504.40p 119,486
29/07/2024 509.20p 510.40p 503.70p 504.40p 332,669
26/07/2024 500.20p 506.40p 500.00p 502.20p 246,934
25/07/2024 503.30p 504.20p 497.25p 502.20p 356,345
24/07/2024 508.30p 511.20p 502.60p 503.05p 256,761
23/07/2024 510.80p 512.90p 508.80p 511.70p 556,860
22/07/2024 508.20p 514.80p 495.15p 509.10p 255,463
19/07/2024 507.80p 511.80p 506.60p 506.70p 188,712
18/07/2024 514.40p 514.40p 509.10p 509.35p 386,876
17/07/2024 515.50p 519.40p 510.60p 511.50p 220,175
16/07/2024 516.20p 518.60p 512.50p 517.45p 355,959
15/07/2024 518.90p 524.60p 512.40p 516.55p 265,731
12/07/2024 516.10p 516.90p 513.20p 516.60p 180,553
11/07/2024 519.70p 535.30p 515.00p 515.35p 295,555
10/07/2024 517.00p 518.56p 515.90p 516.35p 250,368
09/07/2024 516.50p 517.40p 515.00p 516.15p 216,980
08/07/2024 513.80p 516.20p 513.60p 515.00p 318,025
05/07/2024 516.00p 534.90p 512.80p 514.15p 248,617
04/07/2024 515.40p 516.90p 514.60p 515.60p 519,430
03/07/2024 514.60p 516.80p 512.41p 513.40p 233,089
02/07/2024 513.00p 515.05p 509.60p 512.00p 203,281
01/07/2024 509.60p 516.30p 509.60p 512.40p 234,453
28/06/2024 514.90p 517.00p 513.30p 512.30p 259,823
27/06/2024 512.60p 514.30p 511.10p 512.30p 189,632
26/06/2024 512.50p 513.50p 510.29p 512.20p 215,825
25/06/2024 512.00p 513.90p 509.00p 510.70p 313,879
24/06/2024 511.60p 513.90p 508.60p 511.90p 264,611
21/06/2024 512.80p 527.80p 507.90p 511.85p 197,113
20/06/2024 510.20p 515.20p 509.70p 512.40p 140,069
19/06/2024 513.10p 513.30p 508.36p 510.15p 272,618
18/06/2024 509.90p 513.50p 508.50p 510.10p 166,106
17/06/2024 504.30p 508.90p 504.30p 506.80p 165,215
14/06/2024 505.90p 508.00p 502.70p 505.45p 196,259
13/06/2024 506.20p 507.70p 503.00p 503.85p 220,062
12/06/2024 504.40p 508.00p 502.20p 505.50p 239,129
11/06/2024 503.70p 505.50p 498.95p 501.50p 155,625
10/06/2024 503.20p 505.40p 498.55p 502.60p 340,667
07/06/2024 503.30p 516.30p 500.60p 503.60p 105,228
06/06/2024 502.00p 504.24p 499.65p 502.10p 290,708
05/06/2024 498.10p 501.40p 495.50p 496.50p 261,417
04/06/2024 497.90p 513.30p 493.75p 494.62p 166,491
03/06/2024 500.00p 508.60p 495.65p 496.20p 264,562
31/05/2024 492.35p 498.30p 491.85p 492.88p 382,585
30/05/2024 495.20p 498.00p 482.60p 495.30p 423,436
29/05/2024 498.00p 500.40p 495.10p 496.65p 236,782
28/05/2024 504.30p 504.30p 498.55p 499.40p 436,405
27/05/2024 501.50p 502.30p 498.00p 500.70p 333,679
24/05/2024 501.50p 502.30p 498.00p 500.70p 333,679
23/05/2024 505.70p 506.50p 501.13p 502.25p 150,455
22/05/2024 502.60p 504.70p 500.50p 502.45p 349,283
21/05/2024 505.50p 505.50p 502.40p 503.75p 267,632
20/05/2024 506.90p 506.90p 503.50p 505.45p 260,347
17/05/2024 505.00p 506.70p 502.50p 503.65p 260,705
16/05/2024 509.30p 509.30p 504.70p 506.00p 281,163
15/05/2024 503.50p 506.25p 501.30p 504.20p 226,358
14/05/2024 501.90p 503.70p 500.60p 501.70p 270,050
13/05/2024 503.80p 503.90p 501.40p 502.00p 308,845
10/05/2024 502.90p 505.30p 501.40p 503.25p 305,228
09/05/2024 500.00p 501.80p 498.60p 501.50p 229,464
08/05/2024 500.60p 502.80p 498.40p 499.70p 196,594
07/05/2024 498.80p 499.85p 496.40p 499.05p 500,276
06/05/2024 489.70p 497.75p 488.70p 492.05p 230,511
03/05/2024 489.70p 497.75p 488.70p 492.05p 230,511
02/05/2024 487.35p 490.45p 486.10p 488.15p 302,954
01/05/2024 486.55p 489.30p 482.90p 485.30p 252,316
30/04/2024 492.25p 493.15p 487.93p 487.93p 262,022
29/04/2024 492.05p 545.00p 489.40p 491.52p 319,980
26/04/2024 489.35p 493.02p 487.00p 493.03p 180,158
25/04/2024 486.55p 491.75p 481.52p 484.65p 291,386
24/04/2024 492.55p 492.75p 488.55p 489.42p 311,821
23/04/2024 488.50p 490.90p 486.48p 489.55p 243,342
22/04/2024 485.85p 488.60p 484.35p 486.85p 323,588
19/04/2024 481.00p 483.65p 479.45p 483.65p 316,370
18/04/2024 486.15p 486.35p 482.60p 484.85p 176,270
17/04/2024 484.35p 487.85p 481.50p 484.15p 302,162
16/04/2024 487.20p 489.71p 435.00p 485.70p 266,976
15/04/2024 495.00p 496.90p 492.08p 494.30p 312,330
12/04/2024 498.15p 545.00p 494.50p 495.10p 211,169
11/04/2024 495.00p 496.15p 491.30p 493.65p 237,753
10/04/2024 495.00p 496.30p 488.25p 493.55p 322,547
09/04/2024 495.00p 496.40p 489.85p 491.40p 412,364
08/04/2024 492.85p 525.00p 492.20p 495.25p 650,798
05/04/2024 491.60p 494.25p 489.75p 493.38p 290,045
04/04/2024 496.20p 498.50p 493.60p 497.15p 261,420
03/04/2024 495.50p 496.70p 493.55p 495.80p 164,060
02/04/2024 499.90p 530.20p 494.25p 495.40p 507,444
01/04/2024 499.60p 500.10p 496.00p 497.42p 227,015
29/03/2024 499.60p 500.10p 496.00p 497.42p 227,015
28/03/2024 499.60p 500.10p 496.00p 497.42p 227,015
27/03/2024 496.10p 498.05p 493.75p 495.40p 230,724
26/03/2024 495.45p 498.90p 494.30p 496.45p 212,522
25/03/2024 496.00p 497.60p 492.80p 494.72p 294,528
22/03/2024 498.50p 499.45p 495.65p 496.72p 138,809
21/03/2024 492.80p 497.80p 491.64p 496.97p 147,797
20/03/2024 489.05p 491.90p 486.25p 488.02p 116,650

Market data

Select a section