HSBC MSCI WORLD (WRD)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 32.9 | -0.19 | -0.58 | 33.048 | 33.104 | 32.9 | 2854 |
| 1721320200 | 33.091 | -0.21 | -0.64 | 33.366 | 33.427 | 33.091 | 10012 |
| 1721233800 | 33.304 | -0.35 | -1.04 | 33.563 | 33.563 | 33.292 | 8218 |
| 1721147400 | 33.653 | -0.02 | -0.07 | 33.549 | 33.723 | 33.476999 | 1644 |
| 1721061000 | 33.676 | 0.06 | 0.18 | 33.608 | 33.676 | 33.534 | 13715 |
| 1720801800 | 33.617 | 0.17 | 0.52 | 33.45 | 33.617 | 33.369999 | 10860 |
| 1720715400 | 33.444 | -0.04 | -0.12 | 33.637 | 33.652 | 33.444 | 22361 |
| 1720629000 | 33.484 | 0.11 | 0.34 | 33.375999 | 33.484 | 33.36 | 2466 |
| 1720542600 | 33.371 | 0.05 | 0.16 | 33.363999 | 33.441 | 33.363999 | 2587 |
| 1720456200 | 33.319 | 0.08 | 0.23 | 33.278 | 33.369999 | 33.259999 | 6402 |
| 1720197000 | 33.241999 | -0.01 | -0.02 | 33.278 | 33.278 | 33.204 | 11427 |
| 1720110600 | 33.25 | 0.09 | 0.26 | 33.278 | 33.333 | 33.234 | 3969 |
| 1720024200 | 33.162999 | 0.13 | 0.38 | 33.182 | 33.237 | 33.107999 | 38586 |
| 1719937800 | 33.037999 | 0.03 | 0.10 | 32.973 | 33.052999 | 32.89 | 9294 |
| 1719851400 | 33.006 | -0.19 | -0.58 | 33.046999 | 33.064 | 32.9 | 97329 |
| 1719592200 | 33.198 | 0.09 | 0.27 | 33.256999 | 33.35 | 33.176 | 2679 |
| 1719505800 | 33.11 | 0.01 | 0.03 | 33.119 | 33.125 | 33.064999 | 1170 |
| 1719419400 | 33.098999 | 0.03 | 0.09 | 33.198999 | 33.274 | 33.064999 | 897 |
| 1719333000 | 33.069 | -0.04 | -0.13 | 32.997 | 33.1 | 32.954 | 21293 |
| 1719246600 | 33.112 | 0.07 | 0.20 | 33.048 | 33.112 | 32.95 | 6303 |
| 1718987400 | 33.046 | -0.13 | -0.40 | 33.104999 | 33.159999 | 32.99 | 28735 |
| 1718901000 | 33.179 | 0.16 | 0.48 | 33.149 | 33.226999 | 33.116 | 2737 |
| 1718814600 | 33.022 | 0.05 | 0.16 | 33.082 | 33.091 | 33.012999 | 5862 |
| 1718728200 | 32.968 | 0.16 | 0.49 | 32.973999 | 33.04 | 32.96 | 23606 |
| 1718641800 | 32.805999 | 0.01 | 0.03 | 32.863999 | 32.875 | 32.716 | 1364 |
| 1718382600 | 32.796999 | 0.12 | 0.36 | 32.838 | 32.878 | 32.68 | 12797 |
| 1718296200 | 32.68 | -0.03 | -0.09 | 32.723 | 32.778 | 32.641 | 859 |
| 1718209800 | 32.71 | 0.16 | 0.50 | 32.652 | 32.777 | 32.6 | 22652 |
| 1718123400 | 32.546 | -0.03 | -0.08 | 32.570999 | 32.570999 | 32.479999 | 645 |
| 1718037000 | 32.573 | 0.12 | 0.38 | 32.461 | 32.573 | 32.4 | 1297 |
| 1717777800 | 32.45 | 0.17 | 0.54 | 32.313 | 32.5 | 32.183999 | 5571 |
| 1717691400 | 32.277 | 0.12 | 0.36 | 32.256999 | 32.348 | 32.256 | 2707 |
| 1717605000 | 32.162 | 0.38 | 1.18 | 31.981 | 32.162 | 31.958 | 897 |
| 1717518600 | 31.786 | -0.05 | -0.16 | 31.827 | 31.917 | 31.744 | 2978 |
| 1717432200 | 31.837 | 0.22 | 0.70 | 32.058 | 32.093 | 31.837 | 9241 |
| 1717173000 | 31.616 | -0.2 | -0.62 | 31.78 | 31.806 | 31.6 | 2644 |
| 1717086600 | 31.813 | -0.09 | -0.27 | 31.806 | 31.85 | 31.77 | 3473 |
| 1717000200 | 31.898 | -0.14 | -0.43 | 31.975 | 31.975 | 31.831 | 8924 |
| 1716913800 | 32.034999 | -0.12 | -0.36 | 32.137999 | 32.173 | 32.03 | 12063 |
| 1716827400 | 32.15 | 0.05 | 0.16 | 32.104 | 32.15 | 32.064999 | 19691 |
| 1716568200 | 32.098 | -0.11 | -0.33 | 31.979 | 32.104 | 31.96 | 5891 |
| 1716481800 | 32.204 | 0.02 | 0.07 | 32.31 | 32.369999 | 32.14 | 18265 |
| 1716395400 | 32.183 | 0.01 | 0.04 | 32.146 | 32.208 | 32.146 | 3989 |
| 1716309000 | 32.168999 | -0.08 | -0.24 | 32.159999 | 32.168999 | 32.1 | 2965 |
| 1716222600 | 32.244999 | 0.19 | 0.58 | 32.143 | 32.244999 | 32.143 | 10931 |
| 1715963400 | 32.058 | -0.11 | -0.35 | 32.089 | 32.119999 | 32.043999 | 11479 |
| 1715877000 | 32.171999 | 0.14 | 0.44 | 32.151 | 32.174999 | 32.13 | 1683 |
| 1715790600 | 32.031999 | 0.25 | 0.80 | 31.892 | 32.049 | 31.872 | 18905 |
| 1715704200 | 31.779 | -0.05 | -0.16 | 31.852 | 31.862 | 31.75 | 1232 |
| 1715617800 | 31.831 | -0.07 | -0.21 | 31.931 | 31.944 | 31.82 | 57705 |
| 1715358600 | 31.897 | 0.11 | 0.36 | 31.906 | 31.985 | 31.89 | 27174 |
| 1715272200 | 31.783 | 0.06 | 0.19 | 31.726 | 31.79 | 31.698 | 1741 |
| 1715185800 | 31.724 | -0 | -0.01 | 31.756 | 31.785 | 31.605 | 2715 |
| 1715099400 | 31.727 | 0.22 | 0.69 | 31.68 | 31.739 | 31.653 | 6136 |
| 1715013000 | 31.51 | 0.26 | 0.82 | 31.419 | 31.523 | 31.397 | 6837 |
| 1714753800 | 31.255 | 0.24 | 0.76 | 31.159 | 31.383 | 31.14 | 22993 |
| 1714667400 | 31.019 | -0.22 | -0.69 | 31.032 | 31.15 | 30.95 | 3000 |
| 1714494600 | 31.234 | -0.1 | -0.32 | 31.391 | 31.407 | 31.234 | 8779 |
| 1714408200 | 31.333 | 0.01 | 0.04 | 31.382 | 31.414 | 31.333 | 5617 |
| 1714149000 | 31.319 | 0.56 | 1.82 | 31.153 | 31.347 | 31.079 | 2816 |
| 1714062600 | 30.758 | -0.48 | -1.54 | 30.949 | 30.998 | 30.699 | 60027 |
| 1713976200 | 31.24 | -0.01 | -0.03 | 31.404 | 31.417 | 31.224 | 5890 |
| 1713889800 | 31.249 | 0.33 | 1.08 | 31.105 | 31.282 | 30.999 | 1181 |
| 1713803400 | 30.914 | 0.07 | 0.22 | 30.918 | 31.017 | 30.859 | 15075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
