Dark

FWRA
IVZ FTSE WLD UCITS ETF ACC
stock LSE

Inactive

Aug 2, 2024

6.30USD-2.928%(-0.19)91,224

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.4100	6.4100	6.2900	6.3000	-2.928%	91,224	0.000%
2024-08-01	6.5900	6.5900	6.4900	6.4900	-1.368%	89,778	-2.928%
2024-07-31	6.5300	6.5800	6.5300	6.5800	+1.700%	65,072	-4.255%
2024-07-30	6.5000	6.5100	6.4800	6.4700	-0.154%	21,741	-2.628%
2024-07-29	6.5400	6.5400	6.4800	6.4800	0.000%	15,818	-2.778%
2024-07-26	6.4500	6.4900	6.4500	6.4800	+0.155%	52,291	-2.778%
2024-07-25	6.4600	6.4900	6.4200	6.4700	-0.462%	46,084	-2.628%
2024-07-24	6.5900	6.5900	6.5000	6.5000	-1.664%	20,567	-3.077%
2024-07-23	6.5900	6.6100	6.5800	6.6100	+0.456%	11,220	-4.690%
2024-07-22	6.5700	6.6200	6.5600	6.5800	+0.612%	83,987	-4.255%
2024-07-19	6.5800	6.5900	6.5500	6.5400	-0.909%	13,893	-3.670%
2024-07-18	6.6800	6.7000	6.6100	6.6000	-0.752%	187,399	-4.545%
2024-07-17	6.6900	6.7000	6.6500	6.6500	-0.746%	15,055	-5.263%
2024-07-16	6.6800	6.7000	6.6700	6.7000	-0.149%	180,482	-5.970%
2024-07-15	6.7400	6.7400	6.6900	6.7100	+1.054%	502,858	-6.110%
2024-07-10	6.6100	6.6300	6.6100	6.6400	+0.606%	29,639	-5.120%
2024-07-09	6.6100	6.6200	6.6000	6.6000	-0.151%	25,841	-4.545%
2024-07-08	6.5900	6.6200	6.5900	6.6100	+0.303%	15,145	-4.690%
2024-07-05	6.5800	6.5900	6.5800	6.5900	+0.152%	165,913	-4.401%
2024-07-04	6.5800	6.6000	6.5800	6.5800	+0.305%	48,191	-4.255%
2024-07-03	6.5300	6.5600	6.5300	6.5600	+1.079%	8,137	-3.963%
2024-07-02	6.4700	6.5000	6.4600	6.4900	+0.154%	5,485	-2.928%
2024-07-01	6.4700	6.5300	6.4700	6.4800	-0.308%	24,487	-2.778%
2024-06-28	6.5100	6.5300	6.5000	6.5000	+0.309%	18,044	-3.077%
2024-06-27	6.4700	6.5000	6.4700	6.4800	+0.310%	3,291	-2.778%
2024-06-26	6.4900	6.5000	6.4600	6.4600	-0.155%	134,222	-2.477%
2024-06-25	6.4600	6.4800	6.4600	6.4700	-0.462%	9,352	-2.628%
2024-06-24	6.4600	6.5000	6.4600	6.5000	+0.619%	75,688	-3.077%
2024-06-21	6.4800	6.5000	6.4500	6.4600	-0.615%	25,304	-2.477%
2024-06-20	6.5100	6.5200	6.5000	6.5000	+0.154%	1,872,633	-3.077%
2024-06-19	6.4900	6.5200	6.4900	6.4900	+0.154%	5,879,941	-2.928%
2024-06-18	6.4700	6.4800	6.4600	6.4800	+0.778%	84,947	-2.778%
2024-06-17	6.4200	6.4500	6.4100	6.4300	+0.312%	35,580	-2.022%
2024-06-14	6.4400	6.4400	6.3900	6.4100	-0.311%	9,007	-1.716%
2024-06-13	6.4900	6.4900	6.4300	6.4300	-0.924%	930,203	-2.022%
2024-06-12	6.4200	6.5000	6.4200	6.4900	+1.724%	72,220	-2.928%
2024-06-11	6.4000	6.4300	6.3600	6.3800	-0.313%	11,468	-1.254%
2024-06-10	6.3900	6.4000	6.3700	6.4000	-0.156%	43,765	-1.563%
2024-06-07	6.4300	6.4300	6.3900	6.4100	-0.156%	23,315	-1.716%
2024-06-06	6.4200	6.4400	6.4100	6.4200	+0.469%	70,891	-1.869%
2024-06-05	6.3600	6.4000	6.3600	6.3900	+1.108%	111,623	-1.408%
2024-06-04	6.3700	6.3700	6.3100	6.3200	-0.472%	23,063	-0.316%
2024-06-03	6.3800	6.3800	6.3400	6.3500	+1.115%	13,691	-0.787%
2024-05-31	6.3200	6.3300	6.2600	6.2800	-0.475%	12,950	+0.318%
2024-05-30	6.3200	6.3200	6.2800	6.3100	-0.158%	61,558	-0.158%
2024-05-29	6.3500	6.3500	6.3300	6.3200	-1.095%	10,321	-0.316%
2024-05-28	6.4100	6.4400	6.3800	6.3900	+0.157%	128,828	-1.408%
2024-05-24	6.3600	6.3800	6.3400	6.3800	0.000%	55,652	-1.254%
2024-05-23	6.4100	6.4400	6.3800	6.3800	-0.313%	24,778	-1.254%
2024-05-22	6.4300	6.4300	6.4000	6.4000	-0.156%	2,033	-1.563%
2024-05-21	6.4200	6.4400	6.3900	6.4100	-0.311%	50,315	-1.716%
2024-05-20	6.3900	6.4300	6.3900	6.4300	+0.469%	13,987	-2.022%
2024-05-17	6.4000	6.4100	6.3800	6.4000	-0.156%	16,031	-1.563%
2024-05-16	6.4500	6.4500	6.4000	6.4100	+0.470%	10,977	-1.716%
2024-05-15	6.3400	6.3900	6.3300	6.3800	+1.109%	8,282	-1.254%
2024-05-14	6.3100	6.3100	6.2700	6.3100	+0.159%	23,509	-0.158%
2024-05-13	6.3000	6.3200	6.3000	6.3000	0.000%	35,374	0.000%
2024-05-10	6.3100	6.3200	6.2900	6.3000	+0.478%	18,539	0.000%
2024-05-09	6.2400	6.2700	6.2100	6.2700	+0.320%	34,335	+0.478%
2024-05-08	6.2500	6.2600	6.2300	6.2500	-0.160%	7,007	+0.800%
2024-05-07	6.2700	6.2700	6.2400	6.2600	+2.623%	146,075	+0.639%
2024-05-02	6.1000	6.1100	6.0600	6.1000	-98.743%	38,021	+3.279%
2024-05-01	486.5500	486.6000	484.1000	485.3000	+7,829.739%	252,313	-98.702%
2024-04-30	6.1500	6.1600	6.1300	6.1200	-0.488%	13,103	+2.941%
2024-04-29	6.1600	6.1600	6.1500	6.1500	+0.326%	26,458	+2.439%
2024-04-26	6.1400	6.1400	6.1100	6.1300	+1.827%	8,745	+2.773%
2024-04-25	6.0800	6.0800	6.0200	6.0200	-1.149%	2,484	+4.651%
2024-04-24	6.1300	6.1300	6.0900	6.0900	-0.164%	74,428	+3.448%
2024-04-23	6.0300	6.0800	6.0300	6.1000	+1.667%	8,549	+3.279%
2024-04-22	6.0100	6.0100	5.9900	6.0000	0.000%	21,389	+5.000%
2024-04-19	5.9800	6.0200	5.9800	6.0000	-0.662%	26,640	+5.000%
2024-04-18	6.0400	6.0400	6.0200	6.0400	+0.166%	952	+4.305%
2024-04-17	6.0400	6.1100	6.0300	6.0300	-0.166%	22,254	+4.478%
2024-04-16	6.0650	6.0650	6.0320	6.0400	-1.621%	27,393	+4.305%
2024-04-15	6.1700	6.1800	6.1340	6.1395	-0.341%	32,926	+2.614%
2024-04-12	6.2320	6.2330	6.1500	6.1605	-0.428%	11,620	+2.264%
2024-04-11	6.2050	6.2050	6.1700	6.1870	-0.129%	2,060	+1.826%
2024-04-10	6.2800	6.2840	6.1700	6.1950	-0.610%	105,215	+1.695%
2024-04-09	6.2630	6.2790	6.2160	6.2330	-0.511%	29,129	+1.075%
2024-04-08	6.2360	6.2730	6.2350	6.2650	+0.723%	56,381	+0.559%
2024-04-05	6.2030	6.2200	6.1900	6.2200	-1.207%	49,467	+1.286%
2024-04-04	6.2700	6.3070	6.2700	6.2960	+0.543%	7,708	+0.064%
2024-04-03	6.2460	6.2650	6.2200	6.2620	+0.562%	18,085	+0.607%
2024-04-02	6.2760	6.3000	6.2130	6.2270	-0.939%	55,197	+1.172%
2024-03-28	6.2970	6.2970	6.2740	6.2860	+0.367%	11,272	+0.223%
2024-03-27	6.2650	6.2700	6.2500	6.2630	-0.096%	11,519	+0.591%
2024-03-26	6.2520	6.2790	6.2520	6.2690	+0.240%	3,036	+0.494%
2024-03-25	6.2530	6.2640	6.2370	6.2540	-0.040%	26,437	+0.736%
2024-03-22	6.2740	6.2790	6.2550	6.2565	+0.814%	17,355	+0.695%
2024-03-20	6.2160	6.2160	6.2040	6.2060	0.000%	28,105	+1.515%

.dark-mode .Pn0f0m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pn0f0m{ color: #333333; background-color: white; border: 2px solid #333333; }FWRAIVZ FTSE WLD UCITS ETF ACCstock LSE

FWRA
IVZ FTSE WLD UCITS ETF ACC
stock LSE