Invesco FTSE All-World UCITS ETF (SWX:FWRA)
Switzerland · Delayed Price · Currency is CHF 6.26
+0.03 (0.47%)
Sep 8, 2025, 5:07 PM CET
SWX:FWRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 6.11 | 6.12 | 6.08 | 6.08 | 6.08 | -0.16% | 16,266 |
| Jul 17, 2025 | 6.09 | 6.11 | 6.07 | 6.09 | 6.09 | 1.50% | 11,973 |
| Jul 16, 2025 | 6.05 | 6.07 | 6.00 | 6.00 | 6.00 | -0.83% | 13,543 |
| Jul 15, 2025 | 6.06 | 6.06 | 6.04 | 6.05 | 6.05 | 0.67% | 48,142 |
| Jul 14, 2025 | 6.00 | 6.04 | 5.99 | 6.01 | 6.01 | - | 11,423 |
| Jul 11, 2025 | 6.07 | 6.07 | 6.00 | 6.01 | 6.01 | -0.66% | 17,115 |
| Jul 10, 2025 | 6.04 | 6.05 | 6.01 | 6.05 | 6.05 | 0.50% | 36,465 |
| Jul 9, 2025 | 6.01 | 6.02 | 6.00 | 6.02 | 6.02 | 0.33% | 8,230 |
| Jul 8, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.17% | 13,521 |
| Jul 7, 2025 | 6.03 | 6.05 | 6.01 | 6.01 | 6.01 | 0.17% | 31,037 |
| Jul 4, 2025 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | -0.83% | 28,628 |
| Jul 3, 2025 | 5.97 | 6.05 | 5.97 | 6.05 | 6.05 | 1.17% | 9,688 |
| Jul 2, 2025 | 6.01 | 6.01 | 5.96 | 5.98 | 5.98 | 0.34% | 28,540 |
| Jul 1, 2025 | 6.00 | 6.00 | 5.93 | 5.96 | 5.96 | -0.17% | 73,216 |
| Jun 30, 2025 | 5.95 | 6.02 | 5.95 | 5.97 | 5.97 | -0.50% | 69,253 |