Market data

Select a section

Invesco Markets II Ivz Ftse Wld Ucits Etf Gbp Pfhdg Dist

(FWSD)
Sector: n/a
738.25p
0.30p 0.04
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 742.60p 742.60p 736.50p 738.25p 213,928
24/07/2025 738.80p 742.10p 736.30p 737.95p 1,478
23/07/2025 728.80p 735.65p 727.30p 732.60p 0
22/07/2025 728.80p 728.80p 727.30p 727.30p 893
21/07/2025 730.30p 730.80p 729.50p 730.50p 174,450
18/07/2025 730.30p 730.30p 727.80p 727.80p 89,837
17/07/2025 726.00p 727.50p 724.60p 727.50p 691
16/07/2025 723.20p 724.30p 719.60p 719.60p 288
15/07/2025 726.40p 726.40p 724.70p 725.50p 14,574
14/07/2025 726.10p 726.10p 725.30p 725.30p 2
11/07/2025 722.00p 723.40p 722.00p 723.30p 72,460
10/07/2025 719.90p 726.40p 721.50p 725.40p 0
09/07/2025 719.90p 725.70p 719.30p 721.50p 0
08/07/2025 719.90p 720.80p 719.90p 720.80p 1,750
07/07/2025 719.50p 719.50p 717.10p 719.50p 232
04/07/2025 719.30p 719.90p 719.30p 719.45p 812
03/07/2025 736.60p 736.60p 720.50p 722.20p 710
02/07/2025 719.00p 719.00p 718.00p 718.00p 76
01/07/2025 715.30p 717.45p 715.70p 717.45p 16
30/06/2025 715.30p 715.30p 714.00p 714.00p 144
27/06/2025 709.10p 715.45p 712.20p 715.45p 750
26/06/2025 709.10p 710.80p 696.80p 709.75p 0
25/06/2025 709.10p 709.10p 706.40p 706.40p 402
24/06/2025 696.40p 708.55p 696.65p 705.95p 0
23/06/2025 696.40p 696.65p 696.40p 696.65p 1,432
20/06/2025 696.40p 699.10p 695.70p 695.70p 184
19/06/2025 698.70p 699.70p 680.10p 692.10p 0
18/06/2025 698.70p 699.70p 698.40p 699.70p 2,432
17/06/2025 699.40p 703.80p 688.80p 699.90p 0
16/06/2025 699.40p 704.60p 699.40p 703.80p 90
13/06/2025 691.10p 699.85p 691.10p 699.85p 48
12/06/2025 702.30p 703.20p 702.30p 703.20p 100
11/06/2025 707.40p 710.40p 707.40p 710.40p 2
10/06/2025 706.80p 708.40p 706.80p 707.45p 205
09/06/2025 706.50p 706.50p 705.15p 705.15p 228
06/06/2025 701.20p 706.55p 652.05p 703.80p 0
05/06/2025 701.20p 705.80p 651.60p 703.35p 0
04/06/2025 701.20p 701.45p 701.20p 701.45p 109
03/06/2025 690.00p 698.80p 648.35p 698.75p 0
02/06/2025 690.00p 693.35p 690.00p 693.35p 244
30/05/2025 695.30p 695.30p 693.60p 693.60p 76
29/05/2025 690.30p 704.60p 648.35p 695.10p 0
28/05/2025 690.30p 699.30p 690.30p 694.20p 54
27/05/2025 687.10p 696.10p 687.10p 695.20p 76
26/05/2025 683.50p 683.50p 683.45p 683.45p 200
23/05/2025 683.50p 683.50p 683.45p 683.45p 200
22/05/2025 690.90p 704.70p 688.30p 688.30p 334
21/05/2025 695.70p 697.05p 695.70p 697.05p 63
20/05/2025 698.20p 699.50p 697.40p 698.60p 1,445
19/05/2025 697.10p 697.00p 689.95p 696.35p 0
16/05/2025 697.10p 697.10p 695.45p 695.45p 40,932
15/05/2025 664.40p 693.40p 688.25p 692.90p 0
14/05/2025 664.40p 692.80p 692.10p 692.10p 1,443
13/05/2025 664.40p 692.85p 647.30p 692.80p 0
12/05/2025 664.40p 689.75p 644.55p 686.15p 0
09/05/2025 664.40p 674.70p 669.15p 670.45p 0
08/05/2025 664.40p 674.10p 664.10p 670.95p 0
07/05/2025 664.40p 667.60p 664.10p 664.10p 5,990
06/05/2025 663.00p 667.10p 663.00p 667.10p 100
05/05/2025 666.80p 669.10p 666.80p 669.10p 4,500
02/05/2025 666.80p 669.10p 666.80p 669.10p 4,500
01/05/2025 646.60p 666.00p 664.64p 666.00p 150
30/04/2025 646.60p 652.10p 646.60p 652.10p 100
29/04/2025 652.80p 654.80p 651.60p 654.80p 31,440
28/04/2025 653.20p 653.90p 650.35p 650.35p 7,828
25/04/2025 651.70p 652.30p 649.40p 649.40p 1,733
24/04/2025 624.50p 646.55p 633.25p 645.60p 0
23/04/2025 624.50p 646.30p 627.70p 640.35p 0
22/04/2025 624.50p 627.70p 624.50p 627.70p 100
21/04/2025 631.80p 632.15p 623.75p 626.55p 0
18/04/2025 631.80p 632.15p 623.75p 626.55p 0
17/04/2025 631.80p 632.15p 623.75p 626.55p 0
16/04/2025 631.80p 632.00p 631.80p 632.00p 3,500
15/04/2025 636.00p 636.90p 636.00p 636.90p 100
14/04/2025 609.00p 635.10p 633.05p 633.05p 40
11/04/2025 609.00p 623.80p 609.00p 616.50p 0
10/04/2025 609.00p 636.50p 588.65p 616.90p 0
09/04/2025 609.00p 607.75p 577.20p 588.65p 0
08/04/2025 609.00p 609.00p 607.75p 607.75p 151
07/04/2025 590.00p 600.00p 586.55p 586.55p 225
04/04/2025 648.80p 642.00p 606.45p 611.75p 0
03/04/2025 648.80p 648.80p 642.00p 642.00p 897
02/04/2025 656.40p 665.90p 655.90p 665.45p 0
01/04/2025 656.40p 665.25p 655.45p 664.35p 0
31/03/2025 656.40p 656.40p 656.25p 656.25p 500
28/03/2025 686.30p 674.50p 662.25p 662.30p 0
27/03/2025 686.30p 676.90p 671.10p 674.50p 0
26/03/2025 686.30p 686.30p 676.30p 676.30p 15,100
25/03/2025 666.90p 683.00p 678.10p 680.70p 0
24/03/2025 666.90p 679.20p 677.70p 679.20p 6,300
21/03/2025 666.90p 669.85p 666.90p 669.85p 3
20/03/2025 666.00p 677.20p 667.70p 672.15p 0
19/03/2025 666.00p 673.80p 667.80p 673.30p 0
18/03/2025 666.00p 675.30p 667.00p 669.15p 0
17/03/2025 666.00p 672.35p 663.10p 670.75p 0
14/03/2025 666.00p 666.00p 664.90p 664.90p 100
13/03/2025 681.70p 664.50p 655.85p 656.45p 0
12/03/2025 681.70p 668.35p 658.30p 664.50p 0
11/03/2025 681.70p 667.65p 657.30p 658.65p 0
10/03/2025 681.70p 681.70p 666.45p 666.45p 44
07/03/2025 681.60p 683.65p 672.40p 672.50p 0
06/03/2025 681.60p 683.65p 681.60p 683.65p 140
05/03/2025 694.90p 686.50p 673.70p 679.25p 0
04/03/2025 694.90p 694.90p 673.20p 673.70p 0
03/03/2025 694.90p 694.90p 694.00p 694.00p 1,438
28/02/2025 696.30p 688.30p 686.45p 686.45p 50
27/02/2025 696.30p 700.40p 691.85p 694.70p 0
26/02/2025 696.30p 700.35p 690.45p 700.15p 0
25/02/2025 696.30p 696.30p 690.45p 690.45p 1,093
24/02/2025 711.60p 704.95p 693.65p 697.70p 0
21/02/2025 711.60p 710.10p 702.85p 704.95p 0
20/02/2025 711.60p 710.95p 703.55p 705.65p 0
19/02/2025 711.60p 712.40p 705.80p 707.95p 0
18/02/2025 711.60p 711.60p 709.45p 709.45p 7,011
17/02/2025 707.10p 711.40p 707.70p 710.10p 0
14/02/2025 707.10p 710.70p 705.65p 707.95p 0
13/02/2025 707.10p 706.35p 699.50p 705.65p 0
12/02/2025 707.10p 704.80p 695.65p 699.50p 0
11/02/2025 707.10p 702.65p 697.95p 702.25p 0
10/02/2025 707.10p 703.85p 695.55p 701.95p 0
07/02/2025 707.10p 707.80p 696.75p 698.20p 0
06/02/2025 707.10p 703.00p 702.95p 697.35p 90
05/02/2025 707.10p 698.70p 692.85p 697.35p 0
04/02/2025 707.10p 698.50p 692.85p 694.45p 328,518
03/02/2025 707.10p 706.25p 685.90p 694.45p 0
31/01/2025 707.10p 707.10p 706.25p 700.80p 330
30/01/2025 700.70p 703.30p 698.00p 700.80p 0
29/01/2025 700.70p 702.05p 695.65p 698.00p 0
28/01/2025 700.70p 697.55p 689.90p 695.65p 0
27/01/2025 700.70p 703.45p 684.40p 690.80p 0

Market data

Select a section