Inv Msci World (MXWS)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 8654 | 46 | 0.53 | 8647 | 8744.5 | 8597.5 | 577 |
| 1719505800 | 8608 | 1 | 0.01 | 8613 | 8760 | 8553.5 | 1458 |
| 1719419400 | 8607 | 21 | 0.24 | 8619 | 8637 | 8548.5 | 1049 |
| 1719333000 | 8586 | -19.5 | -0.23 | 8575 | 8620 | 8476.5 | 4961 |
| 1719246600 | 8605.5 | 5 | 0.06 | 8589 | 8641 | 8578.5 | 2548 |
| 1718987400 | 8600.5 | -23.5 | -0.27 | 8615 | 8646 | 8453.5 | 5372 |
| 1718901000 | 8624 | 13.5 | 0.16 | 8610 | 8748.5 | 8462 | 2472 |
| 1718814600 | 8610.5 | 27.5 | 0.32 | 8582 | 8610.5 | 8560.5 | 1212 |
| 1718728200 | 8583 | 54.5 | 0.64 | 8571 | 8742.5 | 8525.5 | 3222 |
| 1718641800 | 8528.5 | 23.5 | 0.28 | 8529 | 8539 | 8505 | 12620 |
| 1718382600 | 8505 | 28 | 0.33 | 8513 | 8595.5 | 8342.5 | 694 |
| 1718296200 | 8477 | -21 | -0.25 | 8497 | 8617.5 | 8298 | 1063 |
| 1718209800 | 8498 | 61 | 0.72 | 8450 | 8714.5 | 8313 | 15471 |
| 1718123400 | 8437 | -22.5 | -0.27 | 8437 | 8448.5 | 8401 | 1501 |
| 1718037000 | 8459.5 | -17.5 | -0.21 | 8434 | 8513 | 8396 | 3404 |
| 1717777800 | 8477 | 23.5 | 0.28 | 8468 | 8514 | 8414 | 2689 |
| 1717691400 | 8453.5 | 33 | 0.39 | 8447 | 8529 | 8310 | 145 |
| 1717605000 | 8420.5 | 93 | 1.12 | 8376 | 8488.5 | 8339 | 1757 |
| 1717518600 | 8327.5 | -17.5 | -0.21 | 8341 | 8402.5 | 8239 | 1989 |
| 1717432200 | 8345 | 50 | 0.60 | 8405 | 8485 | 8226.5 | 15668 |
| 1717173000 | 8295 | -29 | -0.35 | 8330 | 8414 | 8225 | 1432 |
| 1717086600 | 8324 | -28.5 | -0.34 | 8325 | 8402.5 | 8185 | 1139 |
| 1717000200 | 8352.5 | -37.5 | -0.45 | 8353 | 8364.5 | 8329.5 | 2396 |
| 1716913800 | 8390 | -16.5 | -0.20 | 8423 | 8454 | 8193 | 878 |
| 1716568200 | 8406.5 | -26.5 | -0.31 | 8379 | 8501 | 8201 | 2209 |
| 1716481800 | 8433 | -5.5 | -0.07 | 8469 | 8571 | 8284.5 | 348 |
| 1716395400 | 8438.5 | -13 | -0.15 | 8431 | 8478 | 8406 | 1835 |
| 1716309000 | 8451.5 | -29.5 | -0.35 | 8452 | 8466 | 8430 | 173 |
| 1716222600 | 8481 | 42.5 | 0.50 | 8481 | 8482.5 | 8472.5 | 2301 |
| 1715963400 | 8438.5 | -52 | -0.61 | 8470 | 8475.5 | 8436 | 978 |
| 1715877000 | 8490.5 | 30.5 | 0.36 | 8492 | 8498.5 | 8480 | 2533 |
| 1715790600 | 8460 | 46 | 0.55 | 8423 | 8474.5 | 8236 | 1221 |
| 1715704200 | 8414 | 1 | 0.01 | 8421 | 8458.5 | 8227.5 | 690 |
| 1715617800 | 8413 | -24 | -0.28 | 8439 | 8462.5 | 8407 | 2219 |
| 1715358600 | 8437 | 17.5 | 0.21 | 8456 | 8465.5 | 8241.5 | 5360 |
| 1715272200 | 8419.5 | 29.5 | 0.35 | 8390 | 8442 | 8220 | 1187 |
| 1715185800 | 8390 | 14.5 | 0.17 | 8411 | 8411 | 8339.5 | 985 |
| 1715099400 | 8375.5 | 131.5 | 1.60 | 8382 | 8391 | 8317.5 | 1997 |
| 1714753800 | 8244 | 77.5 | 0.95 | 8198 | 8291 | 8122 | 418 |
| 1714667400 | 8166.5 | 34 | 0.42 | 8150 | 8215.5 | 8111 | 13909 |
| 1714581000 | 8132.5 | -66 | -0.81 | 8136 | 8194 | 8078.5 | 2615 |
| 1714494600 | 8198.5 | -35 | -0.43 | 8255 | 8286.5 | 8121 | 1797 |
| 1714408200 | 8233.5 | -25 | -0.30 | 8261 | 8292 | 8207 | 1540 |
| 1714149000 | 8258.5 | 144.5 | 1.78 | 8207 | 8313 | 8105 | 2111 |
| 1714062600 | 8114 | -112.5 | -1.37 | 8161 | 8169.5 | 8051.5 | 1040 |
| 1713976200 | 8226.5 | -8 | -0.10 | 8262 | 8297 | 8215 | 3072 |
| 1713889800 | 8234.5 | 68 | 0.83 | 8215 | 8243 | 8203.5 | 986 |
| 1713803400 | 8166.5 | 42.5 | 0.52 | 8152 | 8251.5 | 8138 | 2889 |
| 1713544200 | 8124 | -35.5 | -0.44 | 8116 | 8130.5 | 8054 | 4400 |
| 1713457800 | 8159.5 | 13 | 0.16 | 8151 | 8183.5 | 8099 | 1556 |
| 1713371400 | 8146.5 | -30 | -0.37 | 8141 | 8236.5 | 8133.5 | 1613 |
| 1713285000 | 8176.5 | -119 | -1.43 | 8186 | 8219 | 8139.5 | 2397 |
| 1713198600 | 8295.5 | -32 | -0.38 | 8317 | 8392.5 | 8286.5 | 2660 |
| 1712939400 | 8327.5 | 33.5 | 0.40 | 8375 | 8400.5 | 8292 | 3498 |
| 1712853000 | 8294 | -3.5 | -0.04 | 8311 | 8346 | 8215 | 3398 |
| 1712766600 | 8297.5 | 35.5 | 0.43 | 8311 | 8343.5 | 8183 | 6749 |
| 1712680200 | 8262 | -61 | -0.73 | 8284 | 8350 | 8229.5 | 3191 |
| 1712593800 | 8323 | 23 | 0.28 | 8303 | 8338 | 8291 | 7291 |
| 1712334600 | 8300 | -52 | -0.62 | 8250 | 8328.5 | 8236 | 7782 |
| 1712248200 | 8352 | 9 | 0.11 | 8336 | 8405.5 | 8293.5 | 1947 |
| 1712161800 | 8343 | 21 | 0.25 | 8326 | 8383.5 | 8291 | 2743 |
| 1712075400 | 8322 | -56 | -0.67 | 8367 | 8442 | 8290.5 | 9569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
