Invesco FTSE All-World UCITS ETF (ETR:FWIA)
Germany · Delayed Price · Currency is EUR 6.97
-0.07 (-1.02%)
At close: Oct 13, 2025
ETR:FWIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.97 | 7.01 | 6.96 | 6.98 | 6.98 | 0.62% | 336,387 |
| Oct 14, 2025 | 6.91 | 6.93 | 6.87 | 6.93 | 6.93 | -0.47% | 211,050 |
| Oct 13, 2025 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | 0.97% | 305,408 |
| Oct 10, 2025 | 7.04 | 7.06 | 6.90 | 6.90 | 6.90 | -2.10% | 183,978 |
| Oct 9, 2025 | 7.06 | 7.07 | 7.04 | 7.05 | 7.05 | -0.03% | 121,872 |
| Oct 8, 2025 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 0.84% | 152,643 |
| Oct 7, 2025 | 7.00 | 7.03 | 6.99 | 6.99 | 6.99 | -0.14% | 181,758 |
| Oct 6, 2025 | 7.00 | 7.02 | 6.99 | 7.00 | 7.00 | 0.37% | 189,514 |
| Oct 3, 2025 | 6.97 | 6.99 | 6.95 | 6.98 | 6.98 | 0.52% | 133,509 |
| Oct 2, 2025 | 6.94 | 6.96 | 6.93 | 6.94 | 6.94 | 0.29% | 91,925 |
| Oct 1, 2025 | 6.84 | 6.92 | 6.84 | 6.92 | 6.92 | 0.76% | 228,778 |
| Sep 30, 2025 | 6.87 | 6.89 | 6.85 | 6.87 | 6.87 | -0.15% | 151,937 |
| Sep 29, 2025 | 6.88 | 6.90 | 6.87 | 6.88 | 6.88 | 0.39% | 85,193 |
| Sep 26, 2025 | 6.84 | 6.87 | 6.84 | 6.85 | 6.85 | 0.07% | 105,687 |
| Sep 25, 2025 | 6.84 | 6.86 | 6.81 | 6.85 | 6.85 | -0.12% | 128,080 |
| Sep 24, 2025 | 6.85 | 6.88 | 6.84 | 6.85 | 6.85 | -0.16% | 133,338 |
| Sep 23, 2025 | 6.87 | 6.88 | 6.86 | 6.86 | 6.86 | 0.12% | 234,842 |
| Sep 22, 2025 | 6.86 | 6.86 | 6.84 | 6.86 | 6.86 | 0.01% | 86,583 |
| Sep 19, 2025 | 6.83 | 6.87 | 6.83 | 6.86 | 6.86 | 0.13% | 188,444 |
| Sep 18, 2025 | 6.82 | 6.86 | 6.81 | 6.85 | 6.85 | 0.99% | 137,995 |
| Sep 17, 2025 | 6.78 | 6.79 | 6.78 | 6.78 | 6.78 | 0.06% | 111,141 |
| Sep 16, 2025 | 6.82 | 6.83 | 6.77 | 6.78 | 6.78 | -0.72% | 282,664 |
| Sep 15, 2025 | 6.83 | 6.83 | 6.81 | 6.82 | 6.82 | 0.19% | 205,097 |
| Sep 12, 2025 | 6.81 | 6.83 | 6.80 | 6.81 | 6.81 | 0.12% | 53,003 |
| Sep 11, 2025 | 6.79 | 6.85 | 6.78 | 6.80 | 6.80 | 0.65% | 34,258 |
| Sep 10, 2025 | 6.78 | 6.79 | 6.76 | 6.76 | 6.76 | 0.63% | 58,116 |
| Sep 9, 2025 | 6.71 | 6.73 | 6.71 | 6.72 | 6.72 | 0.04% | 168,175 |
| Sep 8, 2025 | 6.72 | 6.72 | 6.70 | 6.71 | 6.71 | 0.80% | 128,127 |
| Sep 5, 2025 | 6.75 | 6.75 | 6.65 | 6.66 | 6.66 | -0.55% | 128,766 |
| Sep 4, 2025 | 6.69 | 6.72 | 6.69 | 6.70 | 6.70 | 0.53% | 70,445 |
| Sep 3, 2025 | 6.68 | 6.69 | 6.66 | 6.66 | 6.66 | 0.60% | 76,905 |
| Sep 2, 2025 | 6.68 | 6.69 | 6.62 | 6.62 | 6.62 | -1.02% | 114,293 |
| Sep 1, 2025 | 6.68 | 6.69 | 6.67 | 6.69 | 6.69 | 0.33% | 101,442 |
| Aug 29, 2025 | 6.73 | 6.73 | 6.67 | 6.67 | 6.67 | -0.80% | 131,275 |
| Aug 28, 2025 | 6.74 | 6.75 | 6.71 | 6.72 | 6.72 | -0.12% | 113,111 |
| Aug 27, 2025 | 6.73 | 6.75 | 6.72 | 6.73 | 6.73 | 0.51% | 68,801 |
| Aug 26, 2025 | 6.70 | 6.71 | 6.69 | 6.70 | 6.70 | -0.19% | 96,173 |
| Aug 25, 2025 | 6.72 | 6.72 | 6.69 | 6.71 | 6.71 | -0.01% | 173,429 |
| Aug 22, 2025 | 6.67 | 6.73 | 6.67 | 6.71 | 6.71 | 0.57% | 147,014 |
| Aug 21, 2025 | 6.68 | 6.68 | 6.64 | 6.67 | 6.67 | 0.38% | 104,010 |
| Aug 20, 2025 | 6.67 | 6.68 | 6.62 | 6.65 | 6.65 | -0.54% | 160,508 |
| Aug 19, 2025 | 6.69 | 6.70 | 6.67 | 6.68 | 6.68 | -0.09% | 86,410 |
| Aug 18, 2025 | 6.68 | 6.69 | 6.67 | 6.69 | 6.69 | 0.33% | 139,540 |
| Aug 15, 2025 | 6.71 | 6.72 | 6.66 | 6.67 | 6.67 | -0.33% | 99,940 |
| Aug 14, 2025 | 6.68 | 6.70 | 6.66 | 6.69 | 6.69 | 0.48% | 53,989 |
| Aug 13, 2025 | 6.66 | 6.69 | 6.66 | 6.66 | 6.66 | 0.26% | 82,496 |
| Aug 12, 2025 | 6.64 | 6.68 | 6.62 | 6.64 | 6.64 | 0.02% | 103,573 |
| Aug 11, 2025 | 6.64 | 6.65 | 6.62 | 6.64 | 6.64 | 0.53% | 128,707 |
| Aug 8, 2025 | 6.59 | 6.62 | 6.59 | 6.61 | 6.61 | 0.21% | 129,398 |
| Aug 7, 2025 | 6.58 | 6.63 | 6.57 | 6.59 | 6.59 | 0.20% | 93,003 |