Invesco FTSE All-World UCITS ETF (ETR:FWEA)
Germany · Delayed Price · Currency is EUR 7.86
-0.04 (-0.49%)
At close: Apr 2, 2026
ETR:FWEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.80 | 7.88 | 7.75 | 7.86 | 7.86 | -0.49% | 58,954 |
| Apr 1, 2026 | 7.90 | 7.92 | 7.83 | 7.90 | 7.90 | 2.74% | 9,894 |
| Mar 31, 2026 | 7.64 | 7.72 | 7.64 | 7.69 | 7.69 | 0.39% | 6,381 |
| Mar 30, 2026 | 7.64 | 7.66 | 7.63 | 7.66 | 7.66 | 0.16% | 5,393 |
| Mar 27, 2026 | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | -1.39% | 2,998 |
| Mar 26, 2026 | 7.83 | 7.83 | 7.76 | 7.76 | 7.76 | -1.40% | 8,304 |
| Mar 25, 2026 | 7.88 | 7.90 | 7.87 | 7.87 | 7.87 | 0.85% | 6,887 |
| Mar 24, 2026 | 7.82 | 7.83 | 7.78 | 7.80 | 7.80 | 0.03% | 2,805 |
| Mar 23, 2026 | 7.62 | 7.91 | 7.61 | 7.80 | 7.80 | 0.48% | 18,238 |
| Mar 20, 2026 | 7.88 | 7.88 | 7.76 | 7.76 | 7.76 | -0.87% | 9,335 |
| Mar 19, 2026 | 7.87 | 7.88 | 7.80 | 7.83 | 7.83 | -1.61% | 23,469 |
| Mar 18, 2026 | 8.06 | 8.07 | 7.96 | 7.96 | 7.96 | -0.74% | 3,156 |
| Mar 17, 2026 | 7.95 | 8.05 | 7.95 | 8.02 | 8.02 | 0.56% | 1,309 |
| Mar 16, 2026 | 7.94 | 8.00 | 7.92 | 7.97 | 7.97 | 0.66% | 25,354 |
| Mar 13, 2026 | 7.95 | 7.99 | 7.88 | 7.92 | 7.92 | -0.66% | 51,259 |
| Mar 12, 2026 | 8.03 | 8.04 | 7.96 | 7.97 | 7.97 | -0.92% | 9,002 |
| Mar 11, 2026 | 8.08 | 8.08 | 8.03 | 8.05 | 8.05 | -0.86% | 4,435 |
| Mar 10, 2026 | 8.12 | 8.12 | 8.04 | 8.12 | 8.12 | 1.77% | 45,462 |
| Mar 9, 2026 | 7.84 | 7.97 | 7.84 | 7.97 | 7.97 | -0.40% | 7,418 |
| Mar 6, 2026 | 8.13 | 8.13 | 7.98 | 8.01 | 8.01 | -0.85% | 16,045 |
| Mar 5, 2026 | 8.13 | 8.18 | 8.08 | 8.08 | 8.08 | -1.04% | 20,237 |
| Mar 4, 2026 | 8.06 | 8.18 | 8.06 | 8.16 | 8.16 | 1.28% | 39,972 |
| Mar 3, 2026 | 8.15 | 8.16 | 8.00 | 8.06 | 8.06 | -2.15% | 27,446 |
| Mar 2, 2026 | 8.17 | 8.32 | 8.14 | 8.23 | 8.23 | -0.62% | 13,416 |
| Feb 27, 2026 | 8.33 | 8.34 | 8.27 | 8.29 | 8.29 | -0.29% | 8,761 |
| Feb 26, 2026 | 8.35 | 8.37 | 8.31 | 8.31 | 8.31 | -0.34% | 16,391 |
| Feb 25, 2026 | 8.31 | 8.34 | 8.31 | 8.34 | 8.34 | 0.82% | 25,396 |
| Feb 24, 2026 | 8.23 | 8.28 | 8.23 | 8.27 | 8.27 | 0.55% | 15,760 |
| Feb 23, 2026 | 8.26 | 8.28 | 8.21 | 8.22 | 8.22 | -0.41% | 54,187 |
| Feb 20, 2026 | 8.23 | 8.35 | 8.19 | 8.26 | 8.26 | 0.39% | 5,494 |
| Feb 19, 2026 | 8.27 | 8.27 | 8.19 | 8.23 | 8.23 | -0.45% | 71,528 |
| Feb 18, 2026 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | 1.04% | 6,452 |
| Feb 17, 2026 | 8.16 | 8.18 | 8.13 | 8.18 | 8.18 | 0.20% | 5,142 |
| Feb 16, 2026 | 8.20 | 8.22 | 8.16 | 8.16 | 8.16 | -0.33% | 7,641 |
| Feb 13, 2026 | 8.15 | 8.21 | 8.13 | 8.19 | 8.19 | -0.10% | 12,563 |
| Feb 12, 2026 | 8.29 | 8.32 | 8.19 | 8.20 | 8.20 | -0.86% | 5,368 |
| Feb 11, 2026 | 8.28 | 8.30 | 8.26 | 8.27 | 8.27 | -0.02% | 24,210 |
| Feb 10, 2026 | 8.27 | 8.30 | 8.26 | 8.27 | 8.27 | 0.08% | 14,610 |
| Feb 9, 2026 | 8.23 | 8.27 | 8.20 | 8.26 | 8.26 | 0.94% | 41,886 |
| Feb 6, 2026 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 1.07% | 14,197 |
| Feb 5, 2026 | 8.17 | 8.17 | 8.07 | 8.10 | 8.10 | -0.83% | 8,325 |
| Feb 4, 2026 | 8.20 | 8.22 | 8.17 | 8.17 | 8.17 | -0.24% | 16,148 |
| Feb 3, 2026 | 8.24 | 8.26 | 8.18 | 8.19 | 8.19 | -0.34% | 4,299 |
| Feb 2, 2026 | 8.10 | 8.22 | 8.08 | 8.22 | 8.22 | 0.59% | 24,044 |
| Jan 30, 2026 | 8.14 | 8.20 | 8.14 | 8.17 | 8.17 | 0.27% | 13,453 |
| Jan 29, 2026 | 8.24 | 8.25 | 8.11 | 8.15 | 8.15 | -0.69% | 41,225 |
| Jan 28, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -0.18% | 37,314 |
| Jan 27, 2026 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | 0.40% | 27,627 |
| Jan 26, 2026 | 8.16 | 8.20 | 8.13 | 8.18 | 8.18 | 0.34% | 617 |
| Jan 23, 2026 | 8.16 | 8.17 | 8.14 | 8.16 | 8.16 | -0.29% | 7,062 |