Invesco FTSE All-World UCITS ETF (BIT:FWRA)
Italy · Delayed Price · Currency is EUR 6.72
+0.05 (0.70%)
Sep 8, 2025, 5:29 PM CET
BIT:FWRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.72 | 6.72 | 6.70 | 6.72 | 6.72 | 0.75% | 449,276 |
| Sep 5, 2025 | 6.74 | 6.74 | 6.65 | 6.67 | 6.67 | -0.45% | 134,796 |
| Sep 4, 2025 | 6.68 | 6.71 | 6.68 | 6.70 | 6.70 | 0.60% | 354,466 |
| Sep 3, 2025 | 6.67 | 6.69 | 6.66 | 6.66 | 6.66 | 0.60% | 64,473 |
| Sep 2, 2025 | 6.68 | 6.69 | 6.62 | 6.62 | 6.62 | -1.05% | 381,642 |
| Sep 1, 2025 | 6.68 | 6.69 | 6.67 | 6.69 | 6.69 | 0.30% | 73,401 |
| Aug 29, 2025 | 6.73 | 6.73 | 6.67 | 6.67 | 6.67 | -0.74% | 200,895 |
| Aug 28, 2025 | 6.74 | 6.75 | 6.71 | 6.72 | 6.72 | -0.30% | 180,719 |
| Aug 27, 2025 | 6.73 | 6.74 | 6.72 | 6.74 | 6.74 | 0.75% | 76,276 |
| Aug 26, 2025 | 6.70 | 6.71 | 6.68 | 6.69 | 6.69 | -0.15% | 60,329 |
| Aug 25, 2025 | 6.71 | 6.71 | 6.69 | 6.70 | 6.70 | -0.15% | 230,425 |
| Aug 22, 2025 | 6.67 | 6.72 | 6.67 | 6.71 | 6.71 | 0.75% | 231,702 |
| Aug 21, 2025 | 6.68 | 6.68 | 6.63 | 6.66 | 6.66 | 0.15% | 207,614 |
| Aug 20, 2025 | 6.67 | 6.68 | 6.61 | 6.65 | 6.65 | -0.45% | 384,663 |
| Aug 19, 2025 | 6.69 | 6.70 | 6.67 | 6.68 | 6.68 | -0.15% | 388,394 |
| Aug 18, 2025 | 6.68 | 6.69 | 6.67 | 6.69 | 6.69 | 0.15% | 263,516 |
| Aug 14, 2025 | 6.68 | 6.70 | 6.66 | 6.68 | 6.68 | 0.30% | 65,391 |
| Aug 13, 2025 | 6.66 | 6.69 | 6.66 | 6.66 | 6.66 | 0.30% | 52,617 |
| Aug 12, 2025 | 6.64 | 6.66 | 6.62 | 6.64 | 6.64 | - | 46,984 |
| Aug 11, 2025 | 6.63 | 6.65 | 6.62 | 6.64 | 6.64 | 0.45% | 65,601 |
| Aug 8, 2025 | 6.59 | 6.62 | 6.59 | 6.61 | 6.61 | 0.30% | 87,433 |
| Aug 7, 2025 | 6.58 | 6.64 | 6.57 | 6.59 | 6.59 | 0.30% | 156,840 |
| Aug 6, 2025 | 6.59 | 6.60 | 6.54 | 6.57 | 6.57 | 0.15% | 196,552 |
| Aug 5, 2025 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | -0.15% | 284,108 |
| Aug 4, 2025 | 6.53 | 6.58 | 6.53 | 6.57 | 6.57 | 1.08% | 86,589 |
| Aug 1, 2025 | 6.64 | 6.64 | 6.47 | 6.50 | 6.50 | -2.84% | 339,751 |
| Jul 31, 2025 | 6.72 | 6.74 | 6.67 | 6.69 | 6.69 | 0.15% | 117,616 |
| Jul 30, 2025 | 6.65 | 6.70 | 6.64 | 6.68 | 6.68 | 0.45% | 60,941 |
| Jul 29, 2025 | 6.66 | 6.68 | 6.65 | 6.65 | 6.65 | 0.45% | 95,880 |
| Jul 28, 2025 | 6.61 | 6.63 | 6.61 | 6.62 | 6.62 | 0.76% | 66,189 |
| Jul 25, 2025 | 6.56 | 6.57 | 6.55 | 6.57 | 6.57 | 0.15% | 34,492 |
| Jul 24, 2025 | 6.56 | 6.58 | 6.54 | 6.56 | 6.56 | 0.31% | 80,213 |
| Jul 23, 2025 | 6.53 | 6.55 | 6.53 | 6.54 | 6.54 | 0.93% | 165,116 |
| Jul 22, 2025 | 6.51 | 6.52 | 6.48 | 6.48 | 6.48 | -0.61% | 31,576 |
| Jul 21, 2025 | 6.53 | 6.55 | 6.52 | 6.52 | 6.52 | - | 67,494 |
| Jul 18, 2025 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | -0.46% | 49,767 |
| Jul 17, 2025 | 6.54 | 6.55 | 6.51 | 6.55 | 6.55 | 1.71% | 68,486 |
| Jul 16, 2025 | 6.47 | 6.52 | 6.44 | 6.44 | 6.44 | -1.23% | 48,096 |
| Jul 15, 2025 | 6.50 | 6.53 | 6.49 | 6.52 | 6.52 | 0.77% | 87,329 |
| Jul 14, 2025 | 6.46 | 6.47 | 6.44 | 6.47 | 6.47 | 0.31% | 79,163 |
| Jul 11, 2025 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | -0.62% | 93,063 |
| Jul 10, 2025 | 6.46 | 6.50 | 6.45 | 6.49 | 6.49 | 0.62% | 29,839 |
| Jul 9, 2025 | 6.43 | 6.47 | 6.43 | 6.45 | 6.45 | 0.31% | 22,349 |
| Jul 8, 2025 | 6.43 | 6.45 | 6.42 | 6.43 | 6.43 | - | 31,144 |
| Jul 7, 2025 | 6.43 | 6.45 | 6.42 | 6.43 | 6.43 | 0.31% | 50,304 |
| Jul 4, 2025 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | -0.62% | 36,196 |
| Jul 3, 2025 | 6.40 | 6.46 | 6.40 | 6.45 | 6.45 | 0.78% | 72,102 |
| Jul 2, 2025 | 6.41 | 6.46 | 6.38 | 6.40 | 6.40 | 0.31% | 78,331 |
| Jul 1, 2025 | 6.40 | 6.40 | 6.36 | 6.38 | 6.38 | -0.16% | 159,369 |
| Jun 30, 2025 | 6.41 | 6.43 | 6.38 | 6.39 | 6.39 | -0.16% | 187,106 |