Invesco FTSE All-World UCITS ETF (SWX:FWRA)
Switzerland · Delayed Price · Currency is CHF 6.44
+0.04 (0.59%)
Sep 29, 2025, 5:15 PM CET
SWX:FWRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.44 | 6.45 | 6.42 | 6.44 | 6.44 | 0.63% | 94,788 |
| Sep 26, 2025 | 6.40 | 6.42 | 6.38 | 6.40 | 6.40 | 0.16% | 25,266 |
| Sep 25, 2025 | 6.41 | 6.41 | 6.37 | 6.39 | 6.39 | -0.16% | 11,699 |
| Sep 24, 2025 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | -0.16% | 10,331 |
| Sep 23, 2025 | 6.43 | 6.44 | 6.41 | 6.41 | 6.41 | - | 12,348 |
| Sep 22, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.41 | 0.16% | 39,533 |
| Sep 19, 2025 | 6.38 | 6.42 | 6.38 | 6.40 | 6.40 | 0.16% | 59,888 |
| Sep 18, 2025 | 6.36 | 6.40 | 6.36 | 6.39 | 6.39 | 0.95% | 122,930 |
| Sep 17, 2025 | 6.33 | 6.33 | 6.31 | 6.33 | 6.33 | 0.16% | 10,581 |
| Sep 16, 2025 | 6.38 | 6.38 | 6.32 | 6.32 | 6.32 | -0.94% | 33,979 |
| Sep 15, 2025 | 6.37 | 6.39 | 6.36 | 6.38 | 6.38 | 0.16% | 14,716 |
| Sep 12, 2025 | 6.35 | 6.38 | 6.35 | 6.37 | 6.37 | 0.16% | 105,261 |
| Sep 11, 2025 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 0.63% | 20,487 |
| Sep 10, 2025 | 6.32 | 6.34 | 6.31 | 6.32 | 6.32 | 0.64% | 99,841 |
| Sep 9, 2025 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | 0.32% | 4,151 |
| Sep 8, 2025 | 6.27 | 6.27 | 6.25 | 6.26 | 6.26 | 0.48% | 98,860 |
| Sep 5, 2025 | 6.34 | 6.34 | 6.23 | 6.23 | 6.23 | -1.11% | 22,249 |
| Sep 4, 2025 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 0.64% | 35,890 |
| Sep 3, 2025 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 0.97% | 40,184 |
| Sep 2, 2025 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | -1.12% | 42,796 |
| Sep 1, 2025 | 6.28 | 6.28 | 6.25 | 6.27 | 6.27 | 0.32% | 19,553 |
| Aug 29, 2025 | 6.29 | 6.32 | 6.24 | 6.25 | 6.25 | -0.64% | 72,510 |
| Aug 28, 2025 | 6.29 | 6.29 | 6.26 | 6.29 | 6.29 | 0.16% | 63,661 |
| Aug 27, 2025 | 6.30 | 6.31 | 6.28 | 6.28 | 6.28 | - | 32,651 |
| Aug 26, 2025 | 6.29 | 6.29 | 6.27 | 6.28 | 6.28 | -0.32% | 21,410 |
| Aug 25, 2025 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | - | 166,610 |
| Aug 22, 2025 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 0.96% | 55,073 |
| Aug 21, 2025 | 6.25 | 6.25 | 6.23 | 6.24 | 6.24 | 0.16% | 34,702 |
| Aug 20, 2025 | 6.28 | 6.28 | 6.21 | 6.23 | 6.23 | -0.80% | 8,324 |
| Aug 19, 2025 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | -0.32% | 5,453 |
| Aug 18, 2025 | 6.32 | 6.32 | 6.28 | 6.30 | 6.30 | - | 27,823 |
| Aug 15, 2025 | 6.32 | 6.32 | 6.28 | 6.30 | 6.30 | -0.16% | 7,594 |
| Aug 14, 2025 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | 0.48% | 277,278 |
| Aug 13, 2025 | 6.28 | 6.30 | 6.27 | 6.28 | 6.28 | 0.16% | 52,624 |
| Aug 12, 2025 | 6.26 | 6.28 | 6.24 | 6.27 | 6.27 | -0.63% | 19,416 |
| Aug 11, 2025 | 6.23 | 6.31 | 6.23 | 6.31 | 6.31 | 1.45% | 37,346 |
| Aug 8, 2025 | 6.20 | 6.23 | 6.20 | 6.22 | 6.22 | 0.16% | 16,296 |
| Aug 7, 2025 | 6.17 | 6.23 | 6.17 | 6.21 | 6.21 | 0.81% | 51,909 |
| Aug 6, 2025 | 6.16 | 6.17 | 6.14 | 6.16 | 6.16 | 0.49% | 9,011 |
| Aug 5, 2025 | 6.19 | 6.19 | 6.13 | 6.13 | 6.13 | -0.33% | 16,082 |
| Aug 4, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.97% | 38,370 |
| Jul 31, 2025 | 6.25 | 6.28 | 6.21 | 6.21 | 6.21 | - | 49,873 |
| Jul 30, 2025 | 6.21 | 6.23 | 6.18 | 6.21 | 6.21 | 0.32% | 13,382 |
| Jul 29, 2025 | 6.23 | 6.23 | 6.19 | 6.19 | 6.19 | 0.32% | 55,294 |
| Jul 28, 2025 | 6.16 | 6.19 | 6.16 | 6.17 | 6.17 | 0.49% | 97,571 |
| Jul 25, 2025 | 6.13 | 6.14 | 6.12 | 6.14 | 6.14 | -0.16% | 47,809 |
| Jul 24, 2025 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 0.99% | 34,796 |
| Jul 23, 2025 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | 0.83% | 6,240 |
| Jul 22, 2025 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.82% | 75,857 |
| Jul 21, 2025 | 6.12 | 6.12 | 6.08 | 6.09 | 6.09 | 0.16% | 29,765 |