Dark

FTWD
IVZ FTSE WLD UCITS ETF DIST
stock LSE

Inactive

Aug 2, 2024

6.20USD-2.973%(-0.19)2,239

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.3000	6.3100	6.2100	6.20000	-2.973%	2,239	0.000%
2024-08-01	6.4700	6.4700	6.4700	6.39000	+0.157%	314	-2.973%
2024-07-29	6.3800	6.3800	6.3800	6.38000	-3.333%	459	-2.821%
2024-07-15	6.6100	6.6100	6.6100	6.60000	+1.695%	3,059	-6.061%
2024-07-09	6.5100	6.5100	6.5100	6.49000	-0.154%	2,619	-4.468%
2024-07-08	6.5100	6.5100	6.5100	6.50000	+0.309%	4,778	-4.615%
2024-07-05	6.4900	6.4900	6.4900	6.48000	+0.465%	12,001	-4.321%
2024-07-03	6.4400	6.4400	6.4400	6.45000	+1.256%	518	-3.876%
2024-07-01	6.4200	6.4200	6.4200	6.37000	-0.469%	623	-2.669%
2024-06-28	6.4000	6.4100	6.4000	6.40000	+0.313%	12,599	-3.125%
2024-06-27	6.3800	6.3800	6.3800	6.38000	-0.156%	3,219	-2.821%
2024-06-24	6.3700	6.3700	6.3700	6.39000	0.000%	11,414	-2.973%
2024-06-20	6.4200	6.4200	6.4200	6.39000	+0.948%	10,526	-2.973%
2024-06-10	6.3300	6.3300	6.3300	6.33000	+0.158%	3,545	-2.054%
2024-06-05	6.3200	6.3200	6.3200	6.32000	+1.771%	178	-1.899%
2024-05-31	6.2500	6.2500	6.2500	6.21000	-0.640%	2,485	-0.161%
2024-05-29	6.3100	6.3100	6.3100	6.25000	-1.108%	4,188	-0.800%
2024-05-28	6.3300	6.3300	6.3300	6.32000	-0.315%	486	-1.899%
2024-05-21	6.3500	6.3500	6.3300	6.34000	+0.316%	2,599	-2.208%
2024-05-15	6.2800	6.3200	6.2800	6.32000	-98.683%	20,883	-1.899%
2024-05-01	482.6500	482.6500	480.0000	479.95000	+7,833.058%	22,676	-98.708%
2024-04-30	6.0800	6.1000	6.0800	6.05000	+0.498%	2,972	+2.479%
2024-04-24	6.0700	6.0700	6.0700	6.02000	+1.518%	3,153	+2.990%
2024-04-22	5.9500	5.9500	5.9500	5.93000	-0.844%	2,579	+4.553%
2024-04-16	6.0080	6.0080	6.0080	5.98050	-2.168%	211	+3.670%
2024-04-11	6.1200	6.1200	6.1200	6.11300	-1.348%	20	+1.423%
2024-04-08	6.1750	6.1750	6.1620	6.19650	-0.466%	4,829	+0.056%
2024-04-04	6.2200	6.2220	6.2200	6.22550	+0.436%	17,561	-0.410%
2024-04-03	6.1660	6.1660	6.1660	6.19850	+0.601%	3,251	+0.024%
2024-04-02	6.2130	6.2130	6.1670	6.16150	-0.476%	8,385	+0.625%
2024-03-25	6.1930	6.1930	6.1930	6.19100	-0.057%	31	+0.145%
2024-03-22	6.2170	6.2170	6.2150	6.19450	+1.151%	13,858	+0.089%
2024-03-19	6.1170	6.1170	6.1170	6.12400	-0.033%	1,383	+1.241%
2024-03-18	6.1350	6.1350	6.1350	6.12600	+28.052%	905	+1.208%
2024-03-15	4.8250	4.8250	4.7840	4.78400	-21.830%	14,857	+29.599%
2024-03-14	6.1750	6.1750	6.1750	6.12000	+26.958%	588	+1.307%
2024-03-13	4.8255	4.8255	4.8255	4.82050	+0.151%	15,827	+28.617%
2024-03-12	4.7985	4.8155	4.7985	4.81325	+1.028%	50,479	+28.811%
2024-03-11	4.7530	4.7595	4.7530	4.76425	-0.564%	11,106	+30.136%
2024-03-06	4.7905	4.7920	4.7640	4.79125	+0.593%	17,939	+29.403%
2024-03-05	4.8025	4.8025	4.7970	4.76300	-21.873%	12,354	+30.170%
2024-03-04	6.1150	6.1150	6.1070	6.09650	+0.205%	710	+1.698%
2024-03-01	6.0590	6.0590	6.0590	6.08400	+27.380%	8,676	+1.907%
2024-02-29	4.7580	4.7645	4.7580	4.77625	+0.278%	18,396	+29.809%
2024-02-28	4.7625	4.7625	4.7625	4.76300	-0.094%	30,729	+30.170%
2024-02-26	4.7740	4.7740	4.7740	4.76750	-0.178%	31,701	+30.047%
2024-02-23	4.7950	4.7950	4.7775	4.77600	+0.131%	43,775	+29.816%
2024-02-22	4.7585	4.7585	4.7585	4.76975	+1.484%	5,122	+29.986%
2024-02-20	4.7315	4.7315	4.7085	4.70000	-21.233%	16,797	+31.915%
2024-02-19	5.9710	5.9710	5.9710	5.96700	+25.614%	1	+3.905%
2024-02-16	4.7610	4.7610	4.7610	4.75025	+1.225%	11,244	+30.519%
2024-02-09	4.6625	4.6875	4.6625	4.69275	+0.240%	44,741	+32.119%
2024-02-08	4.6960	4.6960	4.6760	4.68150	-20.733%	6,636	+32.436%
2024-02-07	5.8860	5.8860	5.8860	5.90600	+0.519%	18,085	+4.978%
2024-02-06	5.8780	5.8780	5.8780	5.87550	+26.151%	2,376	+5.523%
2024-02-05	4.6725	4.6725	4.6725	4.65750	+0.491%	16,071	+33.119%
2024-02-02	4.6065	4.6065	4.6065	4.63475	+1.091%	32,942	+33.772%
2024-01-31	4.6130	4.6130	4.6130	4.58475	-0.201%	31,426	+35.231%
2024-01-29	4.6025	4.6025	4.6025	4.59400	+1.223%	25,562	+34.959%
2024-01-23	4.5630	4.5630	4.5380	4.53850	-0.044%	27,690	+36.609%
2024-01-22	4.5485	4.5485	4.5485	4.54050	-20.593%	38,375	+36.549%
2024-01-16	5.7250	5.7250	5.7180	5.71800	-0.461%	836	+8.430%
2024-01-15	5.7920	5.7920	5.7920	5.74450	-0.208%	29	+7.929%
2024-01-12	5.7560	5.7650	5.7560	5.75650	+0.956%	11,902	+7.704%
2024-01-11	5.7180	5.7180	5.7180	5.70200	+26.944%	23	+8.734%
2024-01-09	4.4840	4.4840	4.4825	4.49175	-21.163%	10,349	+38.031%
2024-01-04	5.6900	5.6970	5.6900	5.69750	+25.724%	26,929	+8.820%
2024-01-02	4.5335	4.5335	4.5150	4.53175	+0.655%	114,036	+36.812%
2023-12-27	4.5120	4.5120	4.5060	4.50225	-0.055%	23,741	+37.709%
2023-12-21	4.5230	4.5230	4.4950	4.50475	+0.373%	3,593	+37.632%
2023-12-19	4.5200	4.5200	4.5200	4.48800	+0.257%	18,132	+38.146%
2023-12-15	4.4725	4.4725	4.4615	4.47650	+0.045%	49,914	+38.501%
2023-12-13	4.4805	4.4805	4.4745	4.47450	+0.630%	57,337	+38.563%
2023-12-12	4.4485	4.4485	4.4485	4.44650	-0.314%	5,726	+39.436%
2023-12-11	4.4605	4.4605	4.4605	4.46050	-19.355%	13,968	+38.998%
2023-12-07	5.5380	5.5380	5.5380	5.53100	+25.690%	2,463	+12.095%
2023-12-06	4.4055	4.4055	4.4055	4.40050	+0.399%	5,096	+40.893%
2023-12-05	4.3640	4.3890	4.3640	4.38300	+0.464%	11,416	+41.456%
2023-12-04	4.3710	4.3770	4.3710	4.36275	-0.160%	34,417	+42.112%
2023-12-01	4.3695	4.3695	4.3655	4.36975	+0.466%	95,269	+41.885%
2023-11-30	4.3625	4.3635	4.3625	4.34950	+0.242%	34,458	+42.545%
2023-11-28	4.3505	4.3505	4.3375	4.33900	-0.385%	18,191	+42.890%
2023-11-27	4.3610	4.3610	4.3610	4.35575	-0.138%	11,603	+42.341%
2023-11-24	4.3745	4.3820	4.3745	4.36175	-0.762%	5,360	+42.145%
2023-11-23	4.3955	4.3960	4.3950	4.39525	+0.446%	18,490	+41.061%
2023-11-21	4.3710	4.3710	4.3710	4.37575	-0.325%	893	+41.690%
2023-11-17	4.3965	4.3965	4.3965	4.39000	+0.498%	2,176	+41.230%
2023-11-16	4.3710	4.3740	4.3710	4.36825	+0.634%	10,172	+41.933%
2023-11-13	4.3450	4.3450	4.3325	4.34075	+0.428%	4,317	+42.832%
2023-11-09	4.3250	4.3250	4.3180	4.32225	+0.535%	39,130	+43.444%
2023-11-08	4.3080	4.3080	4.3000	4.29925	-18.828%	8,989	+44.211%
2023-11-06	5.2940	5.2940	5.2940	5.29650	+3.802%	43	+17.058%
2023-11-01	5.1030	5.1140	5.1030	5.10250	+22.311%	6,074	+21.509%
2023-10-31	4.1730	4.1730	4.1730	4.17175	-17.252%	5,917	+48.619%
2023-10-27	5.0560	5.0560	5.0560	5.04150	+21.139%	2,283	+22.979%
2023-10-26	4.1730	4.1730	4.1730	4.16175	-1.076%	4,485	+48.976%
2023-10-25	4.2050	4.2050	4.2050	4.20700	+0.430%	13,712	+47.373%
2023-10-23	4.2365	4.2500	4.1915	4.18900	-0.511%	19,125	+48.007%
2023-10-20	4.2190	4.2190	4.2165	4.21050	-2.917%	22,343	+47.251%
2023-10-17	4.3410	4.3410	4.3410	4.33700	-17.280%	8,355	+42.956%
2023-10-13	5.2760	5.2760	5.2760	5.24300	-1.001%	5,602	+18.253%
2023-10-12	5.3430	5.3430	5.3430	5.29600	-0.057%	20,468	+17.069%
2023-10-10	5.3090	5.3090	5.3090	5.29900	+2.199%	20,160	+17.003%
2023-10-06	5.1670	5.1670	5.1270	5.18500	+22.991%	141	+19.576%
2023-10-05	4.2370	4.2370	4.2370	4.21575	-19.277%	10,563	+47.068%
2023-09-28	5.2190	5.2190	5.2190	5.22250	+21.936%	5	+18.717%
2023-09-26	4.2950	4.2950	4.2950	4.28300	-18.497%	16,243	+44.758%
2023-09-25	5.2600	5.2600	5.2600	5.25500	+21.608%	1,700	+17.983%
2023-09-22	4.3125	4.3125	4.3125	4.32125	+0.087%	11,597	+43.477%
2023-09-21	4.3480	4.3480	4.3395	4.31750	-0.473%	3,727	+43.602%
2023-09-19	4.3435	4.3435	4.3435	4.33800	-0.190%	4,802	+42.923%
2023-09-13	4.3535	4.3535	4.3535	4.34625	-0.017%	11,848	+42.652%
2023-09-12	4.3525	4.3590	4.3525	4.34700	+0.265%	21,887	+42.627%
2023-09-08	4.3230	4.3230	4.3230	4.33550	-19.876%	3,636	+43.005%
2023-09-06	5.4430	5.4430	5.4050	5.41100	+25.582%	7,678	+14.581%
2023-08-29	4.2820	4.2835	4.2820	4.30875	-19.016%	799	+43.893%
2023-08-25	5.3050	5.3160	5.2960	5.32050	-0.977%	7,529	+16.530%
2023-08-23	5.3330	5.3330	5.3330	5.37300	+28.280%	3	+15.392%
2023-08-22	4.1945	4.1945	4.1935	4.18850	-0.770%	635	+48.024%
2023-08-16	4.2135	4.2135	4.2130	4.22100	-1.494%	4,757	+46.885%
2023-08-14	4.2925	4.2925	4.2925	4.28500	-21.977%	100	+44.691%
2023-08-02	5.5280	5.5280	5.5280	5.49200	-2.130%	4	+12.891%
2023-07-28	5.6070	5.6070	5.6070	5.61150	+30.432%	1,800	+10.487%
2023-07-26	4.3175	4.3175	4.3175	4.30225	-22.251%	67	+44.111%
2023-07-14	5.5350	5.5350	5.5350	5.53350	0.000%	2,733	+12.045%

.dark-mode .Y4phnp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y4phnp{ color: #333333; background-color: white; border: 2px solid #333333; }FTWDIVZ FTSE WLD UCITS ETF DISTstock LSE

FTWD
IVZ FTSE WLD UCITS ETF DIST
stock LSE