Invesco FTSE All-World UCITS ETF (ETR:FWIA)
Germany · Delayed Price · Currency is EUR 7.31
+0.02 (0.27%)
At close: Apr 10, 2026
ETR:FWIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.32 | 7.34 | 7.31 | 7.31 | 7.31 | 0.27% | 73,383 |
| Apr 9, 2026 | 7.29 | 7.29 | 7.26 | 7.29 | 7.29 | 0.08% | 183,293 |
| Apr 8, 2026 | 7.31 | 7.33 | 7.27 | 7.29 | 7.29 | 2.84% | 410,159 |
| Apr 7, 2026 | 7.15 | 7.19 | 7.07 | 7.09 | 7.09 | -0.53% | 559,022 |
| Apr 2, 2026 | 7.04 | 7.14 | 7.02 | 7.13 | 7.13 | -0.10% | 139,200 |
| Apr 1, 2026 | 7.13 | 7.14 | 7.09 | 7.13 | 7.13 | 2.18% | 403,325 |
| Mar 31, 2026 | 6.96 | 7.00 | 6.95 | 6.98 | 6.98 | -0.13% | 505,501 |
| Mar 30, 2026 | 6.93 | 6.99 | 6.93 | 6.99 | 6.99 | 0.59% | 222,719 |
| Mar 27, 2026 | 7.03 | 7.03 | 6.94 | 6.95 | 6.95 | -1.32% | 377,828 |
| Mar 26, 2026 | 7.09 | 7.09 | 7.04 | 7.04 | 7.04 | -1.25% | 178,130 |
| Mar 25, 2026 | 7.12 | 7.14 | 7.09 | 7.13 | 7.13 | 1.06% | 334,489 |
| Mar 24, 2026 | 7.07 | 7.08 | 7.00 | 7.06 | 7.06 | -0.04% | 226,330 |
| Mar 23, 2026 | 6.93 | 7.21 | 6.92 | 7.06 | 7.06 | 0.47% | 663,191 |
| Mar 20, 2026 | 7.13 | 7.14 | 7.03 | 7.03 | 7.03 | -1.17% | 107,686 |
| Mar 19, 2026 | 7.18 | 7.19 | 7.10 | 7.11 | 7.11 | -1.69% | 313,701 |
| Mar 18, 2026 | 7.32 | 7.33 | 7.23 | 7.23 | 7.23 | -0.66% | 193,741 |
| Mar 17, 2026 | 7.25 | 7.31 | 7.24 | 7.28 | 7.28 | 0.30% | 178,872 |
| Mar 16, 2026 | 7.26 | 7.29 | 7.22 | 7.26 | 7.26 | 0.35% | 435,245 |
| Mar 13, 2026 | 7.21 | 7.29 | 7.20 | 7.23 | 7.23 | -0.15% | 287,024 |
| Mar 12, 2026 | 7.28 | 7.29 | 7.22 | 7.24 | 7.24 | -0.66% | 159,722 |
| Mar 11, 2026 | 7.29 | 7.32 | 7.27 | 7.29 | 7.29 | -0.36% | 188,533 |
| Mar 10, 2026 | 7.29 | 7.33 | 7.26 | 7.32 | 7.32 | 1.47% | 205,863 |
| Mar 9, 2026 | 7.13 | 7.21 | 7.13 | 7.21 | 7.21 | -0.35% | 263,640 |
| Mar 6, 2026 | 7.33 | 7.34 | 7.19 | 7.24 | 7.24 | -1.01% | 144,653 |
| Mar 5, 2026 | 7.35 | 7.38 | 7.30 | 7.31 | 7.31 | -0.60% | 129,288 |
| Mar 4, 2026 | 7.28 | 7.36 | 7.27 | 7.35 | 7.35 | 1.04% | 317,868 |
| Mar 3, 2026 | 7.33 | 7.33 | 7.22 | 7.28 | 7.28 | -1.50% | 300,965 |
| Mar 2, 2026 | 7.33 | 7.41 | 7.31 | 7.39 | 7.39 | 0.12% | 197,419 |
| Feb 27, 2026 | 7.42 | 7.43 | 7.36 | 7.38 | 7.38 | -0.53% | 147,456 |
| Feb 26, 2026 | 7.44 | 7.46 | 7.38 | 7.42 | 7.42 | -0.16% | 187,046 |
| Feb 25, 2026 | 7.41 | 7.44 | 7.40 | 7.43 | 7.43 | 0.80% | 166,229 |
| Feb 24, 2026 | 7.35 | 7.39 | 7.33 | 7.37 | 7.37 | 0.61% | 147,454 |
| Feb 23, 2026 | 7.35 | 7.40 | 7.32 | 7.33 | 7.33 | -0.72% | 164,019 |
| Feb 20, 2026 | 7.37 | 7.39 | 7.33 | 7.38 | 7.38 | 0.42% | 174,532 |
| Feb 19, 2026 | 7.36 | 7.37 | 7.33 | 7.35 | 7.35 | -0.16% | 92,958 |
| Feb 18, 2026 | 7.31 | 7.37 | 7.31 | 7.36 | 7.36 | 1.14% | 56,244 |
| Feb 17, 2026 | 7.27 | 7.29 | 7.24 | 7.28 | 7.28 | 0.15% | 176,843 |
| Feb 16, 2026 | 7.28 | 7.30 | 7.26 | 7.27 | 7.27 | -0.08% | 191,964 |
| Feb 13, 2026 | 7.26 | 7.29 | 7.22 | 7.27 | 7.27 | -0.16% | 266,083 |
| Feb 12, 2026 | 7.37 | 7.38 | 7.27 | 7.28 | 7.28 | -0.78% | 202,516 |
| Feb 11, 2026 | 7.33 | 7.40 | 7.31 | 7.34 | 7.34 | 0.08% | 173,005 |
| Feb 10, 2026 | 7.32 | 7.35 | 7.31 | 7.34 | 7.34 | 0.20% | 187,534 |
| Feb 9, 2026 | 7.30 | 7.32 | 7.25 | 7.32 | 7.32 | 0.51% | 247,323 |
| Feb 6, 2026 | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | 0.94% | 192,713 |
| Feb 5, 2026 | 7.27 | 7.28 | 7.17 | 7.22 | 7.22 | -0.84% | 475,690 |
| Feb 4, 2026 | 7.29 | 7.32 | 7.28 | 7.28 | 7.28 | -0.23% | 177,123 |
| Feb 3, 2026 | 7.35 | 7.36 | 7.29 | 7.29 | 7.29 | -0.26% | 103,409 |
| Feb 2, 2026 | 7.19 | 7.32 | 7.18 | 7.31 | 7.31 | 0.94% | 264,329 |
| Jan 30, 2026 | 7.20 | 7.26 | 7.19 | 7.24 | 7.24 | 0.60% | 249,005 |
| Jan 29, 2026 | 7.26 | 7.29 | 7.17 | 7.20 | 7.20 | -0.83% | 105,324 |