Market data

Select a section

Invesco Markets II Ivz Ftse Wld Ucits Etf Acc

(FWRG)
Sector: n/a
570.60p
6.55p 1.16
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 566.50p 571.90p 565.10p 570.60p 432,922
16/01/2025 565.00p 581.40p 562.33p 561.35p 361,991
15/01/2025 555.20p 564.90p 553.50p 561.35p 279,289
14/01/2025 552.90p 560.60p 552.90p 554.70p 354,622
13/01/2025 554.50p 554.50p 550.90p 552.40p 496,172
10/01/2025 556.30p 558.50p 551.40p 553.65p 348,706
09/01/2025 559.10p 582.10p 554.90p 582.10p 418,876
08/01/2025 551.70p 556.90p 550.50p 554.30p 337,338
07/01/2025 552.40p 555.80p 549.50p 553.15p 440,407
06/01/2025 550.60p 556.80p 550.60p 556.30p 551,155
03/01/2025 548.00p 559.70p 548.00p 552.25p 369,604
02/01/2025 548.50p 555.60p 544.40p 552.80p 712,787
01/01/2025 546.90p 549.80p 542.20p 548.40p 225,549
31/12/2024 546.90p 549.80p 542.20p 548.40p 225,549
30/12/2024 549.90p 600.00p 542.00p 546.00p 473,049
27/12/2024 554.40p 557.30p 547.00p 548.10p 461,133
26/12/2024 553.40p 553.40p 548.20p 550.60p 184,771
25/12/2024 553.40p 553.40p 548.20p 550.60p 184,771
24/12/2024 553.40p 553.40p 548.20p 550.60p 184,771
23/12/2024 550.70p 550.70p 545.00p 547.70p 271,571
20/12/2024 545.00p 547.50p 537.10p 546.55p 414,125
19/12/2024 542.40p 600.00p 539.00p 545.00p 452,828
18/12/2024 555.20p 555.20p 551.30p 552.75p 261,026
17/12/2024 555.10p 555.70p 550.10p 551.80p 262,228
16/12/2024 558.60p 610.00p 553.30p 555.10p 731,794
13/12/2024 559.40p 559.40p 555.30p 556.05p 226,678
12/12/2024 555.00p 568.90p 553.30p 556.15p 187,408
11/12/2024 554.00p 554.60p 550.70p 554.60p 272,012
10/12/2024 553.70p 554.10p 551.80p 552.65p 294,153
09/12/2024 556.80p 564.90p 551.00p 554.40p 440,115
06/12/2024 554.30p 569.60p 552.90p 555.60p 249,035
05/12/2024 557.60p 557.60p 553.70p 554.85p 256,881
04/12/2024 552.30p 558.90p 552.30p 555.10p 439,857
03/12/2024 556.80p 568.80p 553.60p 555.05p 306,050
02/12/2024 552.70p 560.60p 547.90p 553.95p 388,652
29/11/2024 549.90p 551.10p 547.00p 550.45p 250,753
28/11/2024 551.10p 552.50p 548.54p 549.55p 261,939
27/11/2024 554.00p 554.00p 547.80p 548.20p 217,665
26/11/2024 550.00p 554.80p 549.90p 553.65p 340,921
25/11/2024 553.30p 554.80p 551.80p 553.55p 412,062
22/11/2024 549.60p 600.00p 547.20p 546.60p 256,098
21/11/2024 543.60p 560.10p 540.74p 546.60p 328,760
20/11/2024 543.80p 544.00p 538.20p 539.75p 360,053
19/11/2024 542.20p 542.40p 530.80p 541.30p 143,441
18/11/2024 543.60p 564.97p 538.70p 541.75p 442,608
15/11/2024 544.20p 545.60p 539.20p 544.85p 373,280
14/11/2024 546.20p 554.70p 530.00p 544.85p 321,749
13/11/2024 543.40p 546.10p 541.40p 543.90p 325,126
12/11/2024 543.90p 545.20p 540.50p 543.90p 347,433
11/11/2024 544.10p 549.70p 541.20p 543.10p 460,181
08/11/2024 540.00p 541.50p 536.40p 539.80p 408,508
07/11/2024 538.70p 539.90p 535.10p 538.40p 309,851
06/11/2024 538.00p 540.50p 531.60p 535.05p 428,904
05/11/2024 522.80p 526.30p 520.10p 524.35p 165,494
04/11/2024 523.00p 524.60p 520.90p 523.25p 361,107
01/11/2024 525.70p 543.00p 501.40p 524.30p 419,581
31/10/2024 525.00p 544.50p 522.00p 524.85p 346,709
30/10/2024 529.90p 541.40p 526.70p 528.60p 380,418
29/10/2024 530.10p 531.30p 526.70p 528.60p 456,087
28/10/2024 529.60p 532.40p 527.70p 529.60p 337,398
25/10/2024 528.00p 532.30p 527.60p 529.55p 508,999
24/10/2024 530.90p 531.70p 527.10p 528.90p 219,650
23/10/2024 530.70p 531.90p 528.20p 528.90p 205,851
22/10/2024 530.40p 531.50p 528.60p 530.35p 191,833
21/10/2024 530.00p 546.80p 529.30p 529.90p 396,033
18/10/2024 529.90p 532.60p 529.00p 531.95p 243,540
17/10/2024 529.60p 585.00p 526.70p 531.85p 205,084
16/10/2024 531.00p 534.90p 527.30p 529.90p 579,360
15/10/2024 531.50p 533.90p 526.40p 527.30p 228,001
14/10/2024 528.00p 532.50p 527.70p 531.50p 452,841
11/10/2024 528.60p 528.90p 524.00p 528.40p 201,938
10/10/2024 528.00p 539.50p 523.40p 526.55p 300,630
09/10/2024 522.80p 543.50p 519.80p 522.55p 203,787
08/10/2024 521.00p 523.30p 517.50p 522.55p 559,510
07/10/2024 525.70p 534.90p 522.40p 524.50p 390,147
04/10/2024 520.00p 526.90p 516.50p 521.75p 178,698
03/10/2024 519.60p 534.50p 516.90p 519.90p 149,023
02/10/2024 517.20p 529.90p 513.70p 516.85p 297,719
01/10/2024 517.20p 564.90p 512.26p 514.35p 184,767
30/09/2024 516.30p 517.10p 511.40p 514.50p 282,419
27/09/2024 516.20p 524.50p 512.70p 515.60p 434,802
26/09/2024 517.80p 519.80p 513.00p 513.60p 185,605
25/09/2024 511.50p 519.00p 508.10p 512.05p 260,105
24/09/2024 512.00p 513.20p 508.10p 510.65p 158,942
23/09/2024 510.60p 519.70p 507.60p 509.70p 198,670
20/09/2024 511.40p 512.40p 508.00p 509.20p 199,205
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

Market data

Select a section