iShares Ftse All-World UCITS ETF (ETR:FTSA)
Germany · Delayed Price · Currency is EUR 4.418
-0.600 (-11.97%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FTSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.53% | 1,171 |
| Sep 21, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 1.34% | - |
| Sep 18, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.29% | - |
| Sep 17, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.86% | 48 |
| Sep 16, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.55% | 979 |
| Sep 15, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.53% | - |
| Sep 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.37% | - |
| Sep 11, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 0.98% | 2,484 |
| Sep 10, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.56% | 38 |
| Sep 9, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -0.83% | - |
| Sep 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| Sep 7, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 0.05% | - |
| Sep 4, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.09% | 30 |
| Sep 3, 2026 | 4.33 | 4.36 | 4.32 | 4.36 | 4.36 | 0.73% | 390 |
| Sep 2, 2026 | 4.33 | 4.33 | 4.30 | 4.33 | 4.33 | 0.20% | 93 |
| Sep 1, 2026 | 4.36 | 4.36 | 4.31 | 4.32 | 4.32 | -0.14% | 1,343 |
| Aug 31, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.98% | 440 |
| Aug 28, 2026 | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | 0.84% | 7,825 |
| Aug 27, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | 0.27% | 2,726 |
| Aug 26, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 0.14% | 9,760 |
| Aug 25, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | 0.38% | 2,440 |
| Aug 24, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | -0.39% | - |
| Aug 21, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.30% | 636 |
| Aug 20, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.41% | - |
| Aug 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.32% | - |
| Aug 18, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -1.14% | - |
| Aug 17, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 0.07% | - |
| Aug 14, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.40% | - |
| Aug 13, 2026 | 4.39 | 4.43 | 4.39 | 4.40 | 4.40 | 0.50% | 2,658 |
| Aug 12, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | 0.17% | - |
| Aug 11, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | - | - |
| Aug 10, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.14% | - |