Invesco FTSE All-World UCITS ETF (BIT:FWRA)
Italy · Delayed Price · Currency is EUR 7.12
-0.01 (-0.10%)
Apr 2, 2026, 5:35 PM CET
BIT:FWRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.04 | 7.16 | 7.02 | 7.12 | 7.12 | -0.10% | 94,317 |
| Apr 1, 2026 | 7.13 | 7.14 | 7.09 | 7.13 | 7.13 | 2.22% | 143,892 |
| Mar 31, 2026 | 6.96 | 7.00 | 6.95 | 6.97 | 6.97 | -0.01% | 60,921 |
| Mar 30, 2026 | 6.94 | 6.99 | 6.93 | 6.98 | 6.98 | 0.40% | 115,512 |
| Mar 27, 2026 | 7.04 | 7.04 | 6.94 | 6.95 | 6.95 | -1.32% | 118,253 |
| Mar 26, 2026 | 7.09 | 7.09 | 7.04 | 7.04 | 7.04 | -1.04% | 96,227 |
| Mar 25, 2026 | 7.11 | 7.14 | 7.09 | 7.11 | 7.11 | 0.71% | 137,976 |
| Mar 24, 2026 | 7.07 | 7.08 | 7.01 | 7.06 | 7.06 | 0.09% | 115,998 |
| Mar 23, 2026 | 6.93 | 7.22 | 6.92 | 7.06 | 7.06 | 0.40% | 341,975 |
| Mar 20, 2026 | 7.13 | 7.14 | 7.03 | 7.03 | 7.03 | -1.11% | 92,838 |
| Mar 19, 2026 | 7.19 | 7.19 | 7.10 | 7.11 | 7.11 | -1.73% | 131,965 |
| Mar 18, 2026 | 7.32 | 7.33 | 7.23 | 7.23 | 7.23 | -0.60% | 30,377 |
| Mar 17, 2026 | 7.25 | 7.31 | 7.24 | 7.28 | 7.28 | 0.33% | 144,707 |
| Mar 16, 2026 | 7.27 | 7.29 | 7.22 | 7.25 | 7.25 | 0.40% | 211,216 |
| Mar 13, 2026 | 7.21 | 7.29 | 7.21 | 7.23 | 7.23 | -0.15% | 257,549 |
| Mar 12, 2026 | 7.28 | 7.29 | 7.22 | 7.24 | 7.24 | -0.56% | 72,215 |
| Mar 11, 2026 | 7.29 | 7.32 | 7.27 | 7.28 | 7.28 | -0.47% | 29,048 |
| Mar 10, 2026 | 7.29 | 7.33 | 7.25 | 7.31 | 7.31 | 1.44% | 113,745 |
| Mar 9, 2026 | 7.13 | 7.21 | 7.13 | 7.21 | 7.21 | -0.36% | 122,067 |
| Mar 6, 2026 | 7.32 | 7.34 | 7.20 | 7.23 | 7.23 | -0.93% | 69,938 |
| Mar 5, 2026 | 7.35 | 7.38 | 7.30 | 7.30 | 7.30 | -0.71% | 66,790 |
| Mar 4, 2026 | 7.27 | 7.36 | 7.27 | 7.35 | 7.35 | 1.09% | 88,368 |
| Mar 3, 2026 | 7.33 | 7.33 | 7.22 | 7.27 | 7.27 | -1.54% | 298,637 |
| Mar 2, 2026 | 7.32 | 7.40 | 7.31 | 7.39 | 7.39 | 0.03% | 111,603 |
| Feb 27, 2026 | 7.42 | 7.43 | 7.35 | 7.39 | 7.39 | -0.42% | 67,133 |
| Feb 26, 2026 | 7.44 | 7.46 | 7.38 | 7.42 | 7.42 | -0.16% | 35,165 |
| Feb 25, 2026 | 7.40 | 7.44 | 7.40 | 7.43 | 7.43 | 0.69% | 55,582 |
| Feb 24, 2026 | 7.35 | 7.39 | 7.33 | 7.38 | 7.38 | 0.56% | 49,468 |
| Feb 23, 2026 | 7.35 | 7.40 | 7.32 | 7.34 | 7.34 | -0.49% | 59,505 |
| Feb 20, 2026 | 7.37 | 7.39 | 7.33 | 7.37 | 7.37 | 0.37% | 79,129 |
| Feb 19, 2026 | 7.36 | 7.37 | 7.32 | 7.35 | 7.35 | -0.23% | 64,393 |
| Feb 18, 2026 | 7.31 | 7.37 | 7.31 | 7.36 | 7.36 | 1.13% | 27,395 |
| Feb 17, 2026 | 7.27 | 7.29 | 7.23 | 7.28 | 7.28 | 0.25% | 83,881 |
| Feb 16, 2026 | 7.28 | 7.30 | 7.26 | 7.26 | 7.26 | -0.16% | 84,878 |
| Feb 13, 2026 | 7.26 | 7.29 | 7.22 | 7.28 | 7.28 | -0.10% | 80,871 |
| Feb 12, 2026 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -0.88% | 58,429 |
| Feb 11, 2026 | 7.34 | 7.39 | 7.32 | 7.35 | 7.35 | 0.12% | 47,271 |
| Feb 10, 2026 | 7.32 | 7.35 | 7.32 | 7.34 | 7.34 | 0.25% | 102,612 |
| Feb 9, 2026 | 7.30 | 7.32 | 7.25 | 7.32 | 7.32 | 0.60% | 126,294 |
| Feb 6, 2026 | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | 0.85% | 88,983 |
| Feb 5, 2026 | 7.27 | 7.28 | 7.17 | 7.22 | 7.22 | -0.85% | 72,794 |
| Feb 4, 2026 | 7.29 | 7.32 | 7.28 | 7.28 | 7.28 | -0.25% | 92,690 |
| Feb 3, 2026 | 7.35 | 7.36 | 7.29 | 7.30 | 7.30 | -0.25% | 88,544 |
| Feb 2, 2026 | 7.18 | 7.32 | 7.18 | 7.31 | 7.31 | 0.99% | 141,464 |
| Jan 30, 2026 | 7.20 | 7.26 | 7.19 | 7.24 | 7.24 | 0.57% | 53,287 |
| Jan 29, 2026 | 7.26 | 7.28 | 7.17 | 7.20 | 7.20 | -0.89% | 94,209 |
| Jan 28, 2026 | 7.28 | 7.28 | 7.25 | 7.27 | 7.27 | 0.19% | 75,496 |
| Jan 27, 2026 | 7.28 | 7.29 | 7.24 | 7.25 | 7.25 | -0.01% | 575,004 |
| Jan 26, 2026 | 7.24 | 7.26 | 7.21 | 7.25 | 7.25 | -0.30% | 112,660 |
| Jan 23, 2026 | 7.29 | 7.32 | 7.26 | 7.27 | 7.27 | -0.29% | 90,738 |