Invesco FTSE All-World UCITS ETF (BIT:FWRA)
Italy · Delayed Price · Currency is EUR 7.79
0.00 (0.03%)
May 8, 2026, 5:05 PM CET
BIT:FWRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.82 | 7.82 | 7.78 | 7.79 | 7.79 | - | 371,407 |
| May 6, 2026 | 7.73 | 7.79 | 7.72 | 7.79 | 7.79 | 1.33% | 241,148 |
| May 5, 2026 | 7.65 | 7.69 | 7.65 | 7.68 | 7.68 | 0.79% | 837,613 |
| May 4, 2026 | 7.65 | 7.67 | 7.61 | 7.62 | 7.62 | 0.51% | 118,315 |
| Apr 30, 2026 | 7.54 | 7.60 | 7.54 | 7.58 | 7.58 | 0.56% | 102,373 |
| Apr 29, 2026 | 7.57 | 7.58 | 7.54 | 7.54 | 7.54 | 0.13% | 36,766 |
| Apr 28, 2026 | 7.59 | 7.60 | 7.53 | 7.53 | 7.53 | -0.38% | 94,418 |
| Apr 27, 2026 | 7.58 | 7.59 | 7.56 | 7.56 | 7.56 | -0.12% | 89,693 |
| Apr 24, 2026 | 7.56 | 7.59 | 7.54 | 7.57 | 7.57 | -0.03% | 42,772 |
| Apr 23, 2026 | 7.54 | 7.58 | 7.53 | 7.57 | 7.57 | 0.21% | 48,986 |
| Apr 22, 2026 | 7.55 | 7.56 | 7.52 | 7.56 | 7.56 | 0.47% | 36,570 |
| Apr 21, 2026 | 7.55 | 7.58 | 7.51 | 7.52 | 7.52 | -0.15% | 27,298 |
| Apr 20, 2026 | 7.52 | 7.55 | 7.51 | 7.53 | 7.53 | -0.37% | 101,623 |
| Apr 17, 2026 | 7.47 | 7.56 | 7.46 | 7.56 | 7.56 | 1.25% | 118,276 |
| Apr 16, 2026 | 7.46 | 7.48 | 7.45 | 7.47 | 7.47 | 0.62% | 79,262 |
| Apr 15, 2026 | 7.41 | 7.43 | 7.40 | 7.42 | 7.42 | 0.32% | 61,429 |
| Apr 14, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.15% | 88,485 |
| Apr 13, 2026 | 7.28 | 7.32 | 7.27 | 7.31 | 7.31 | -0.07% | 42,627 |
| Apr 10, 2026 | 7.32 | 7.34 | 7.31 | 7.32 | 7.32 | 0.25% | 76,016 |
| Apr 9, 2026 | 7.29 | 7.30 | 7.27 | 7.30 | 7.30 | 0.23% | 53,147 |
| Apr 8, 2026 | 7.30 | 7.33 | 7.28 | 7.28 | 7.28 | 2.82% | 112,760 |
| Apr 7, 2026 | 7.15 | 7.18 | 7.07 | 7.08 | 7.08 | -0.55% | 141,706 |
| 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 |