Invesco FTSE All-World UCITS ETF (ETR:FWIA)
Germany · Delayed Price · Currency is EUR 8.39
+0.05 (0.60%)
At close: Sep 22, 2026
ETR:FWIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.37 | 8.40 | 8.36 | 8.39 | 8.39 | 0.60% | 152,757 |
| Sep 21, 2026 | 8.30 | 8.34 | 8.29 | 8.34 | 8.34 | 1.37% | 121,867 |
| Sep 18, 2026 | 8.27 | 8.27 | 8.22 | 8.22 | 8.22 | -0.29% | 32,300 |
| Sep 17, 2026 | 8.22 | 8.26 | 8.21 | 8.25 | 8.25 | 0.81% | 56,259 |
| Sep 16, 2026 | 8.17 | 8.19 | 8.15 | 8.18 | 8.18 | 0.54% | 183,620 |
| Sep 15, 2026 | 8.15 | 8.17 | 8.12 | 8.14 | 8.14 | -0.46% | 114,687 |
| Sep 14, 2026 | 8.17 | 8.19 | 8.15 | 8.17 | 8.17 | -0.40% | 310,263 |
| Sep 11, 2026 | 8.16 | 8.22 | 8.16 | 8.21 | 8.21 | 0.97% | 126,757 |
| Sep 10, 2026 | 8.19 | 8.20 | 8.11 | 8.13 | 8.13 | -0.57% | 114,066 |
| Sep 9, 2026 | 8.23 | 8.24 | 8.17 | 8.18 | 8.18 | -0.82% | 219,713 |
| Sep 8, 2026 | 8.25 | 8.27 | 8.23 | 8.24 | 8.24 | -0.16% | 285,215 |
| Sep 7, 2026 | 8.28 | 8.29 | 8.25 | 8.26 | 8.26 | -0.04% | 134,376 |
| Sep 4, 2026 | 8.27 | 8.29 | 8.26 | 8.26 | 8.26 | -0.08% | 166,694 |
| Sep 3, 2026 | 8.20 | 8.27 | 8.20 | 8.27 | 8.27 | 0.74% | 113,346 |
| Sep 2, 2026 | 8.18 | 8.22 | 8.15 | 8.21 | 8.21 | 0.06% | 159,181 |
| Sep 1, 2026 | 8.24 | 8.25 | 8.18 | 8.20 | 8.20 | - | 211,760 |
| Aug 31, 2026 | 8.25 | 8.26 | 8.20 | 8.20 | 8.20 | -1.07% | 302,813 |
| Aug 28, 2026 | 8.25 | 8.29 | 8.24 | 8.29 | 8.29 | 0.81% | 163,111 |
| Aug 27, 2026 | 8.22 | 8.24 | 8.20 | 8.22 | 8.22 | 0.35% | 63,225 |
| Aug 26, 2026 | 8.20 | 8.22 | 8.19 | 8.19 | 8.19 | 0.15% | 103,969 |
| Aug 25, 2026 | 8.19 | 8.20 | 8.16 | 8.18 | 8.18 | 0.41% | 91,828 |
| Aug 24, 2026 | 8.15 | 8.17 | 8.14 | 8.15 | 8.15 | -0.39% | 195,047 |
| Aug 21, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 0.38% | 91,781 |
| Aug 20, 2026 | 8.18 | 8.19 | 8.12 | 8.15 | 8.15 | -0.50% | 130,015 |
| Aug 19, 2026 | 8.20 | 8.22 | 8.18 | 8.19 | 8.19 | -0.26% | 313,107 |
| Aug 18, 2026 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | -1.27% | 355,716 |
| Aug 17, 2026 | 8.34 | 8.34 | 8.31 | 8.32 | 8.32 | 0.08% | 169,656 |
| Aug 14, 2026 | 8.35 | 8.36 | 8.31 | 8.31 | 8.31 | -0.40% | 170,615 |
| Aug 13, 2026 | 8.33 | 8.37 | 8.32 | 8.34 | 8.34 | 0.47% | 92,532 |
| Aug 12, 2026 | 8.30 | 8.32 | 8.29 | 8.30 | 8.30 | 0.13% | 177,313 |
| Aug 11, 2026 | 8.30 | 8.32 | 8.29 | 8.29 | 8.29 | 0.07% | 90,675 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.28 | 8.29 | 8.29 | -0.02% | 156,159 |
| Aug 7, 2026 | 8.27 | 8.30 | 8.26 | 8.29 | 8.29 | 0.35% | 193,719 |
| Aug 6, 2026 | 8.26 | 8.28 | 8.25 | 8.26 | 8.26 | -0.12% | 109,823 |
| Aug 5, 2026 | 8.30 | 8.31 | 8.27 | 8.27 | 8.27 | 0.30% | 131,372 |
| Aug 4, 2026 | 8.18 | 8.25 | 8.16 | 8.25 | 8.25 | 1.43% | 182,221 |
| Aug 3, 2026 | 8.10 | 8.13 | 8.07 | 8.13 | 8.13 | 1.32% | 537,132 |
| Jul 31, 2026 | 8.07 | 8.10 | 8.01 | 8.02 | 8.02 | 0.53% | 261,296 |
| Jul 30, 2026 | 7.94 | 8.00 | 7.93 | 7.98 | 7.98 | -0.21% | 226,821 |
| Jul 29, 2026 | 8.06 | 8.07 | 7.98 | 8.00 | 8.00 | -0.76% | 268,405 |
| Jul 28, 2026 | 8.04 | 8.06 | 8.02 | 8.06 | 8.06 | 0.24% | 117,880 |
| Jul 27, 2026 | 8.12 | 8.13 | 8.04 | 8.04 | 8.04 | -0.54% | 283,012 |
| Jul 24, 2026 | 8.04 | 8.09 | 8.04 | 8.08 | 8.08 | 0.56% | 248,571 |
| Jul 23, 2026 | 8.11 | 8.12 | 8.03 | 8.04 | 8.04 | -1.20% | 315,481 |
| Jul 22, 2026 | 8.10 | 8.14 | 8.09 | 8.14 | 8.14 | 0.15% | 86,477 |
| Jul 21, 2026 | 8.10 | 8.13 | 8.08 | 8.13 | 8.13 | 0.57% | 108,349 |
| Jul 20, 2026 | 8.04 | 8.10 | 8.04 | 8.08 | 8.08 | 0.37% | 245,616 |
| Jul 17, 2026 | 8.03 | 8.07 | 8.00 | 8.05 | 8.05 | -1.23% | 451,516 |
| Jul 16, 2026 | 8.14 | 8.15 | 8.10 | 8.15 | 8.15 | -0.12% | 181,826 |
| Jul 15, 2026 | 8.18 | 8.19 | 8.15 | 8.16 | 8.16 | 0.09% | 261,896 |