iShares Ftse All-World UCITS ETF (ETR:FTSS)
Germany · Delayed Price · Currency is EUR 4.664
+0.029 (0.64%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FTSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | 0.64% | 3,526 |
| Sep 21, 2026 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | 1.33% | 13,134 |
| Sep 18, 2026 | 4.60 | 4.61 | 4.57 | 4.57 | 4.57 | -0.27% | 5,605 |
| Sep 17, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.78% | 14,585 |
| Sep 16, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | 0.59% | 9,893 |
| Sep 15, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 4.52 | -0.51% | 8,350 |
| Sep 14, 2026 | 4.57 | 4.57 | 4.54 | 4.55 | 4.55 | -0.38% | 21,702 |
| Sep 11, 2026 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | 0.98% | 21,755 |
| Sep 10, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 4.52 | -0.55% | 8,768 |
| Sep 9, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.54 | -0.83% | 4,392 |
| Sep 8, 2026 | 4.61 | 4.61 | 4.58 | 4.58 | 4.58 | -0.33% | 4,832 |
| Sep 7, 2026 | 4.63 | 4.63 | 4.59 | 4.60 | 4.60 | 0.14% | 14,668 |
| Sep 4, 2026 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -0.09% | 11,185 |
| Sep 3, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.72% | 177 |
| Sep 2, 2026 | 4.57 | 4.57 | 4.54 | 4.56 | 4.56 | 0.10% | 8,551 |
| Sep 1, 2026 | 4.61 | 4.61 | 4.55 | 4.56 | 4.56 | -0.11% | 20,542 |
| Aug 31, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -1.03% | 3,462 |
| Aug 28, 2026 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.88% | 10,627 |
| Aug 27, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.57 | 0.36% | 6,173 |
| Aug 26, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 0.15% | 2,350 |
| Aug 25, 2026 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | 0.42% | 9,917 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.52 | 4.53 | 4.53 | -0.46% | 11,695 |
| Aug 21, 2026 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | 0.28% | 11,948 |
| Aug 20, 2026 | 4.57 | 4.57 | 4.53 | 4.54 | 4.54 | -0.32% | 11,632 |
| Aug 19, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.23% | 4,599 |
| Aug 18, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -1.34% | 550 |
| Aug 17, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | 0.11% | 2,644 |
| Aug 14, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.36% | 61,770 |
| Aug 13, 2026 | 4.64 | 4.67 | 4.63 | 4.64 | 4.63 | 0.37% | 9,983 |
| Aug 12, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 0.28% | 3,208 |
| Aug 11, 2026 | 4.61 | 4.62 | 4.61 | 4.61 | 4.60 | 0.08% | 2,932 |
| Aug 10, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.07% | 4,469 |
| Aug 7, 2026 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | 0.44% | 1,471 |
| Aug 6, 2026 | 4.59 | 4.60 | 4.58 | 4.58 | 4.58 | -0.16% | 17,612 |
| Aug 5, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | 0.37% | 24,874 |
| Aug 4, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.57 | 1.31% | 4,881 |
| Aug 3, 2026 | 4.50 | 4.52 | 4.49 | 4.52 | 4.52 | 1.45% | 1,144 |
| Jul 31, 2026 | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | 0.61% | 21,183 |
| Jul 30, 2026 | 4.41 | 4.44 | 4.41 | 4.42 | 4.42 | -0.39% | 20,424 |
| Jul 29, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.74% | 30,866 |
| Jul 28, 2026 | 4.47 | 4.48 | 4.45 | 4.48 | 4.47 | 0.26% | 5,026 |
| Jul 27, 2026 | 4.51 | 4.52 | 4.46 | 4.46 | 4.46 | -0.46% | 13,519 |
| Jul 24, 2026 | 4.47 | 4.49 | 4.47 | 4.48 | 4.48 | 0.46% | 4,680 |
| Jul 23, 2026 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | -1.17% | 8,245 |
| Jul 22, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.17% | 20,498 |
| Jul 21, 2026 | 4.51 | 4.51 | 4.49 | 4.51 | 4.51 | 0.64% | 3,724 |
| Jul 20, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | 0.37% | 3,098 |
| Jul 17, 2026 | 4.45 | 4.47 | 4.44 | 4.46 | 4.46 | -1.22% | 45,751 |
| Jul 16, 2026 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | -0.06% | 10,989 |
| Jul 15, 2026 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | 0.01% | 13,059 |