Invesco FTSE All-World UCITS ETF (ETR:FWIA)
Germany · Delayed Price · Currency is EUR 7.28
-0.02 (-0.22%)
At close: Jan 23, 2026
ETR:FWIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.30 | 7.32 | 7.26 | 7.28 | 7.28 | -0.22% | 225,326 |
| Jan 22, 2026 | 7.30 | 7.32 | 7.27 | 7.29 | 7.29 | 0.70% | 294,064 |
| Jan 21, 2026 | 7.20 | 7.26 | 7.16 | 7.24 | 7.24 | 0.21% | 147,216 |
| Jan 20, 2026 | 7.24 | 7.24 | 7.18 | 7.23 | 7.23 | -0.96% | 334,588 |
| Jan 19, 2026 | 7.31 | 7.33 | 7.29 | 7.30 | 7.30 | -1.23% | 261,238 |
| Jan 16, 2026 | 7.40 | 7.40 | 7.36 | 7.39 | 7.39 | -0.22% | 158,595 |
| Jan 15, 2026 | 7.36 | 7.41 | 7.36 | 7.40 | 7.40 | 1.27% | 221,531 |
| Jan 14, 2026 | 7.35 | 7.37 | 7.30 | 7.31 | 7.31 | -0.56% | 262,243 |
| Jan 13, 2026 | 7.35 | 7.40 | 7.33 | 7.35 | 7.35 | 0.14% | 531,122 |
| Jan 12, 2026 | 7.31 | 7.35 | 7.29 | 7.34 | 7.34 | 0.07% | 325,044 |
| Jan 9, 2026 | 7.29 | 7.35 | 7.29 | 7.34 | 7.34 | 0.82% | 197,260 |
| Jan 8, 2026 | 7.26 | 7.29 | 7.26 | 7.28 | 7.28 | -0.23% | 175,567 |
| Jan 7, 2026 | 7.30 | 7.31 | 7.28 | 7.29 | 7.29 | 0.26% | 327,122 |
| Jan 6, 2026 | 7.25 | 7.29 | 7.24 | 7.28 | 7.28 | 0.36% | 212,982 |
| Jan 5, 2026 | 7.22 | 7.26 | 7.22 | 7.25 | 7.25 | 1.40% | 238,350 |
| Jan 2, 2026 | 7.18 | 7.21 | 7.14 | 7.15 | 7.15 | -0.25% | 357,067 |
| Dec 30, 2025 | 7.15 | 7.17 | 7.15 | 7.17 | 7.17 | 0.31% | 163,718 |
| Dec 29, 2025 | 7.16 | 7.16 | 7.13 | 7.15 | 7.15 | 0.27% | 205,352 |
| Dec 23, 2025 | 7.11 | 7.13 | 7.10 | 7.13 | 7.13 | 0.18% | 109,453 |
| Dec 22, 2025 | 7.11 | 7.13 | 7.09 | 7.11 | 7.11 | 0.17% | 136,343 |
| Dec 19, 2025 | 7.06 | 7.11 | 7.05 | 7.10 | 7.10 | 0.48% | 98,402 |
| Dec 18, 2025 | 7.00 | 7.07 | 6.99 | 7.07 | 7.07 | 1.14% | 138,598 |
| Dec 17, 2025 | 7.06 | 7.08 | 6.99 | 6.99 | 6.99 | -0.44% | 116,131 |
| Dec 16, 2025 | 7.03 | 7.05 | 7.00 | 7.02 | 7.02 | -0.76% | 473,377 |
| Dec 15, 2025 | 7.10 | 7.11 | 7.05 | 7.07 | 7.07 | 0.20% | 199,237 |
| Dec 12, 2025 | 7.14 | 7.15 | 7.05 | 7.06 | 7.06 | -0.61% | 142,996 |
| Dec 11, 2025 | 7.09 | 7.12 | 7.08 | 7.10 | 7.10 | -0.39% | 138,300 |
| Dec 10, 2025 | 7.12 | 7.14 | 7.11 | 7.13 | 7.13 | -0.18% | 96,814 |
| Dec 9, 2025 | 7.14 | 7.15 | 7.12 | 7.14 | 7.14 | 0.06% | 91,012 |
| Dec 8, 2025 | 7.15 | 7.16 | 7.14 | 7.14 | 7.14 | -0.21% | 135,829 |
| Dec 5, 2025 | 7.15 | 7.17 | 7.14 | 7.15 | 7.15 | 0.45% | 123,603 |
| Dec 4, 2025 | 7.12 | 7.13 | 7.11 | 7.12 | 7.12 | 0.28% | 122,181 |
| Dec 3, 2025 | 7.11 | 7.12 | 7.07 | 7.10 | 7.10 | -0.06% | 166,029 |
| Dec 2, 2025 | 7.10 | 7.13 | 7.09 | 7.11 | 7.11 | 0.01% | 353,018 |
| Dec 1, 2025 | 7.09 | 7.11 | 7.06 | 7.10 | 7.10 | -0.35% | 200,520 |
| Nov 28, 2025 | 7.11 | 7.15 | 7.11 | 7.13 | 7.13 | 0.35% | 156,043 |
| Nov 27, 2025 | 7.11 | 7.12 | 7.10 | 7.10 | 7.10 | -0.07% | 88,670 |
| Nov 26, 2025 | 7.09 | 7.11 | 7.07 | 7.11 | 7.11 | 1.17% | 177,905 |
| Nov 25, 2025 | 7.03 | 7.03 | 6.98 | 7.03 | 7.03 | 0.14% | 164,044 |
| Nov 24, 2025 | 6.98 | 7.03 | 6.94 | 7.02 | 7.02 | 1.23% | 173,379 |
| Nov 21, 2025 | 6.89 | 6.93 | 6.86 | 6.93 | 6.93 | -0.99% | 322,525 |
| Nov 20, 2025 | 7.06 | 7.10 | 7.00 | 7.00 | 7.00 | 0.57% | 141,390 |
| Nov 19, 2025 | 6.94 | 7.01 | 6.93 | 6.96 | 6.96 | 0.19% | 118,985 |
| Nov 18, 2025 | 6.95 | 6.98 | 6.90 | 6.95 | 6.95 | -1.36% | 165,200 |
| Nov 17, 2025 | 7.09 | 7.10 | 7.03 | 7.04 | 7.04 | -0.51% | 139,333 |
| Nov 14, 2025 | 7.04 | 7.09 | 6.97 | 7.08 | 7.08 | -0.01% | 226,981 |
| Nov 13, 2025 | 7.18 | 7.19 | 7.08 | 7.08 | 7.08 | -1.30% | 189,962 |
| Nov 12, 2025 | 7.19 | 7.21 | 7.17 | 7.17 | 7.17 | 0.52% | 79,605 |
| Nov 11, 2025 | 7.15 | 7.16 | 7.13 | 7.14 | 7.14 | 0.30% | 62,884 |
| Nov 10, 2025 | 7.11 | 7.14 | 7.10 | 7.12 | 7.12 | 2.08% | 170,011 |