FTSE All World Index Developed ex UK (AD04)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.83 | 1.66274801671 | 591.19 | 604.28 | 591.04 | 0 | 0 | IX |
| 4 | 10.58 | 1.7918840187 | 590.44 | 604.28 | 573.32 | 0 | 0 | IX |
| 12 | 24.89 | 4.32020550917 | 576.13 | 604.28 | 541.2 | 0 | 0 | IX |
| 26 | 44.95 | 8.08351466542 | 556.07 | 604.28 | 532.58 | 0 | 0 | IX |
| 52 | 118.38 | 24.5275982098 | 482.64 | 604.28 | 446.39 | 0 | 0 | IX |
| 156 | 91.53 | 17.9650238474 | 509.49 | 604.28 | 378.54 | 0 | 0 | IX |
| 260 | 242.55 | 67.6625659051 | 358.47 | 604.28 | 259.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 601.38 | -2.42 | -0.40 | 604.22 | 604.28 | 598.7 | 0 |
| 1726763400 | 603.79999 | 9.13 | 1.54 | 593.92999 | 603.88 | 593.92999 | 0 |
| 1726677000 | 594.66999 | -0.83 | -0.14 | 595.13 | 595.42999 | 593.34 | 0 |
| 1726590600 | 595.5 | 1.63 | 0.27 | 594.54999 | 597.87 | 594.42999 | 0 |
| 1726504200 | 593.87 | -0.04 | -0.01 | 594.29 | 595.29999 | 592.98 | 0 |
| 1726245000 | 593.91 | 6 | 1.02 | 591.19 | 594.91999 | 591.04 | 0 |
| 1726158600 | 587.91 | 9.04 | 1.56 | 586.01 | 588.7 | 585.6 | 0 |
| 1726072200 | 578.87 | 1.38 | 0.24 | 580.85 | 581.17999 | 573.32 | 0 |
| 1725985800 | 577.49 | -2.87 | -0.49 | 579.83 | 581.09 | 576.98 | 0 |
| 1725899400 | 580.36 | 5.5 | 0.96 | 574.17999 | 580.36 | 574.12 | 0 |
| 1725640200 | 574.86 | -8.34 | -1.43 | 583.96 | 584.88 | 574.86 | 0 |
| 1725553800 | 583.2 | -3.08 | -0.53 | 585.62 | 587.41 | 582.23 | 0 |
| 1725467400 | 586.28 | -5 | -0.85 | 586.75 | 588.28 | 584.01 | 0 |
| 1725381000 | 591.28 | -7.26 | -1.21 | 598.48 | 598.95 | 590.91999 | 0 |
| 1725294600 | 598.54 | 4.55 | 0.77 | 598.45 | 598.79999 | 598.13 | 0 |
| 1725035400 | 593.99 | -4.32 | -0.72 | 594.53 | 597.64 | 593.99 | 0 |
| 1724949000 | 598.30999 | 5.09 | 0.86 | 593.71 | 598.37 | 593.66 | 0 |
| 1724862600 | 593.22 | -2.58 | -0.43 | 596.26 | 596.83 | 592.9 | 0 |
| 1724776200 | 595.79999 | 1.82 | 0.31 | 595.30999 | 596.86 | 593.71 | 0 |
| 1724430600 | 593.98 | 1 | 0.17 | 590.44 | 597.22 | 590.4 | 0 |
| 1724344200 | 592.98 | -0.02 | -0.00 | 594.13 | 596.04999 | 591.12 | 0 |
| 1724257800 | 593 | 1.22 | 0.21 | 591.72 | 594.53 | 591.55999 | 0 |
| 1724171400 | 591.78 | 2.22 | 0.38 | 592.34 | 593.65 | 591.13 | 0 |
| 1724085000 | 589.55999 | 3.32 | 0.57 | 587.04999 | 589.69 | 586.85 | 0 |
| 1723825800 | 586.24 | 3.44 | 0.59 | 584.42999 | 586.34 | 584 | 0 |
| 1723739400 | 582.79999 | 8.25 | 1.44 | 576.07 | 582.9 | 575.69 | 0 |
| 1723653000 | 574.54999 | 3.77 | 0.66 | 573.27 | 576.25 | 572.7 | 0 |
| 1723566600 | 570.78 | 6.49 | 1.15 | 564.45 | 571.02 | 564.28 | 0 |
| 1723480200 | 564.29 | 2.66 | 0.47 | 563.67999 | 565.57 | 561.89 | 0 |
| 1723221000 | 561.63 | 2.84 | 0.51 | 561.44 | 563.39 | 559.98 | 0 |
| 1723134600 | 558.79 | 0.24 | 0.04 | 551.72 | 559.23 | 550.32 | 0 |
| 1723048200 | 558.54999 | 3.36 | 0.61 | 553.79999 | 561.65 | 552.91 | 0 |
| 1722961800 | 555.19 | 5.18 | 0.94 | 548.72 | 555.79 | 547.47 | 0 |
| 1722875400 | 550.01 | -13.73 | -2.44 | 561.35 | 561.39 | 541.2 | 0 |
| 1722616200 | 563.74 | -13.56 | -2.35 | 573.17999 | 573.4 | 560.58 | 0 |
| 1722529800 | 577.29999 | -6.91 | -1.18 | 583.33 | 585.91999 | 576.65 | 0 |
| 1722443400 | 584.21 | 9.94 | 1.73 | 575.67999 | 585.1 | 575.42999 | 0 |
| 1722357000 | 574.27 | -3.51 | -0.61 | 576.32 | 579.04 | 573.76 | 0 |
| 1722270600 | 577.78 | 0.67 | 0.12 | 577.28 | 578.85 | 575.45 | 0 |
| 1722011400 | 577.11 | 0.29 | 0.05 | 571.05999 | 577.27 | 570.54999 | 0 |
| 1721925000 | 576.82 | -1.04 | -0.18 | 573.92999 | 576.9 | 569.53 | 0 |
| 1721838600 | 577.86 | -9.16 | -1.56 | 585.74 | 585.76 | 577.65 | 0 |
| 1721752200 | 587.02 | 2.76 | 0.47 | 586.66999 | 588.24 | 586.15 | 0 |
| 1721665800 | 584.26 | 1.76 | 0.30 | 580.79999 | 586.16 | 580.74 | 0 |
| 1721406600 | 582.5 | -3.59 | -0.61 | 584.66999 | 584.84 | 581.72 | 0 |
| 1721320200 | 586.09 | -4.71 | -0.80 | 589.99 | 591.91999 | 585.72 | 0 |
| 1721233800 | 590.79999 | -3.61 | -0.61 | 596.72 | 597.19 | 590.79 | 0 |
| 1721147400 | 594.41 | -0.78 | -0.13 | 593.76 | 595.84 | 592.97 | 0 |
| 1721061000 | 595.19 | 1.05 | 0.18 | 593.23 | 596.75 | 592.84 | 0 |
| 1720801800 | 594.14 | 3.6 | 0.61 | 589.52 | 595.09 | 589.36 | 0 |
| 1720715400 | 590.54 | 1.16 | 0.20 | 592.1 | 594.83 | 589.87 | 0 |
| 1720629000 | 589.38 | 2.7 | 0.46 | 585.91999 | 589.46 | 585.86 | 0 |
| 1720542600 | 586.67999 | 1.07 | 0.18 | 586.54 | 587.22 | 585.80999 | 0 |
| 1720456200 | 585.61 | 0.18 | 0.03 | 586.38 | 587.34 | 585.39 | 0 |
| 1720197000 | 585.42999 | 1.43 | 0.24 | 584.02 | 585.5 | 583.04 | 0 |
| 1720110600 | 584 | 1.85 | 0.32 | 583.04 | 584.04999 | 583.01 | 0 |
| 1720024200 | 582.15 | 5.75 | 1.00 | 579.11 | 582.28 | 579.02 | 0 |
| 1719937800 | 576.4 | 0.54 | 0.09 | 576.04 | 576.83 | 574.80999 | 0 |
| 1719851400 | 575.86 | -0.97 | -0.17 | 574.82 | 576.91 | 573.91 | 0 |
| 1719592200 | 576.83 | 1.11 | 0.19 | 576.13 | 579.54 | 575.91 | 0 |
| 1719505800 | 575.72 | 0.28 | 0.05 | 575.5 | 576.89 | 574.82 | 0 |
| 1719419400 | 575.44 | 0.58 | 0.10 | 575.96 | 576.34 | 573.67999 | 0 |
| 1719333000 | 574.86 | -1.17 | -0.20 | 574.44 | 575.41999 | 573.85 | 0 |
| 1719246600 | 576.03 | 1.89 | 0.33 | 573.62 | 577.09 | 573.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
