FTSE All World Index Developed ex UK (AD04)
FTSE
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 | -15.33 | -2.52250176888 | 607.73 | 617.69 | 588.4 | 0 | 0 | IX |
| 4 | -36.61 | -5.82025722961 | 629.01 | 638.02 | 588.4 | 0 | 0 | IX |
| 12 | -29.93 | -4.80934552408 | 622.33 | 638.02 | 588.4 | 0 | 0 | IX |
| 26 | 6.39 | 1.09042507807 | 586.01 | 638.02 | 585.6 | 0 | 0 | IX |
| 52 | 40.96 | 7.42782533004 | 551.44 | 638.02 | 532.58 | 0 | 0 | IX |
| 156 | 127.49 | 27.422511884 | 464.91 | 638.02 | 378.54 | 0 | 0 | IX |
| 260 | 271.57 | 84.6460742449 | 320.83 | 638.02 | 259.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 588.4 | -8.89 | -1.49 | 595.35 | 596.42999 | 588.4 | 0 |
| 1741627800 | 597.29 | -6.42 | -1.06 | 610.2 | 610.64 | 597 | 0 |
| 1741368600 | 603.71 | -5.52 | -0.91 | 608.01 | 610.41999 | 602.13 | 0 |
| 1741282200 | 609.23 | -3.35 | -0.55 | 616.71 | 617.69 | 608.88 | 0 |
| 1741195800 | 612.58 | 4.52 | 0.74 | 607.73 | 613.17999 | 607.47 | 0 |
| 1741109400 | 608.05999 | -14.78 | -2.37 | 614.48 | 614.63 | 603.52 | 0 |
| 1741023000 | 622.84 | 8 | 1.30 | 620.85 | 625.52 | 620.77 | 0 |
| 1740763800 | 614.84 | -7.04 | -1.13 | 613.77 | 616.34 | 611.22 | 0 |
| 1740677400 | 621.88 | -5.37 | -0.86 | 623.64 | 625 | 619.28 | 0 |
| 1740591000 | 627.25 | 5.18 | 0.83 | 622.79999 | 627.74 | 622.22 | 0 |
| 1740504600 | 622.07 | -6.33 | -1.01 | 624.41 | 625.87 | 619.15 | 0 |
| 1740418200 | 628.4 | -3.92 | -0.62 | 627.91999 | 629.63 | 624.28 | 0 |
| 1740159000 | 632.32 | -2.26 | -0.36 | 635.67999 | 636.15 | 631.92999 | 0 |
| 1740072600 | 634.58 | -1.55 | -0.24 | 637.30999 | 638.02 | 633.1 | 0 |
| 1739986200 | 636.13 | -0.53 | -0.08 | 637.84 | 637.97 | 635.24 | 0 |
| 1739899800 | 636.66 | 0.01 | 0.00 | 636.48 | 637.41 | 636.2 | 0 |
| 1739813400 | 636.65 | 1.1 | 0.17 | 635.91 | 636.7 | 635.86 | 0 |
| 1739554200 | 635.54999 | 2.68 | 0.42 | 636 | 637.12 | 635.54999 | 0 |
| 1739467800 | 632.87 | 4.5 | 0.72 | 628.2 | 633.67999 | 628.16999 | 0 |
| 1739381400 | 628.37 | -0.26 | -0.04 | 629.01 | 629.42999 | 623.66999 | 0 |
| 1739295000 | 628.63 | 0.7 | 0.11 | 628.79999 | 629.19 | 627.36 | 0 |
| 1739208600 | 627.92999 | 1.73 | 0.28 | 625 | 629.26 | 624.79999 | 0 |
| 1738949400 | 626.2 | -3.66 | -0.58 | 630.73 | 632.16999 | 625.7 | 0 |
| 1738863000 | 629.86 | 3.11 | 0.50 | 628.36 | 630.36 | 627.94 | 0 |
| 1738776600 | 626.75 | 3.87 | 0.62 | 624.97 | 627.29 | 623.59 | 0 |
| 1738690200 | 622.88 | 3.54 | 0.57 | 620.37 | 624.82 | 619.48 | 0 |
| 1738603800 | 619.34 | -13.24 | -2.09 | 623.01 | 623.22 | 612.88 | 0 |
| 1738344600 | 632.58 | 5.82 | 0.93 | 628.59 | 632.58 | 628.37 | 0 |
| 1738258200 | 626.76 | 0.75 | 0.12 | 625.28 | 629.46 | 625.21 | 0 |
| 1738171800 | 626.01 | 0.36 | 0.06 | 626.75 | 627.28 | 625.17999 | 0 |
| 1738085400 | 625.65 | 4.18 | 0.67 | 621.91 | 625.79999 | 620.92999 | 0 |
| 1737999000 | 621.47 | -9.37 | -1.49 | 629.69 | 629.82 | 620.54999 | 0 |
| 1737739800 | 630.84 | 3.05 | 0.49 | 629.96 | 631.42999 | 629.87 | 0 |
| 1737653400 | 627.79 | 0.14 | 0.02 | 626.61 | 628.34 | 626.04 | 0 |
| 1737567000 | 627.65 | 5 | 0.80 | 623.80999 | 627.88 | 623.52 | 0 |
| 1737480600 | 622.65 | 4.42 | 0.71 | 619.30999 | 622.71 | 617.76 | 0 |
| 1737394200 | 618.23 | 0.53 | 0.09 | 617 | 619.21 | 617 | 0 |
| 1737135000 | 617.7 | 3.95 | 0.64 | 611.4 | 617.82 | 611.4 | 0 |
| 1737048600 | 613.75 | 3.77 | 0.62 | 612.08 | 613.91999 | 611.04999 | 0 |
| 1736962200 | 609.98 | 10.52 | 1.75 | 601.87 | 611.95 | 601.65 | 0 |
| 1736875800 | 599.46 | 1.47 | 0.25 | 600.83 | 603.66999 | 598.69 | 0 |
| 1736789400 | 597.99 | -2.22 | -0.37 | 599.55999 | 600.04 | 595.61 | 0 |
| 1736530200 | 600.21 | -9.24 | -1.52 | 608.91999 | 609.16 | 599.16 | 0 |
| 1736443800 | 609.45 | 2.99 | 0.49 | 609.22 | 609.77 | 608.66 | 0 |
| 1736357400 | 606.46 | -4.92 | -0.80 | 609.36 | 609.89 | 606.46 | 0 |
| 1736271000 | 611.38 | -5.6 | -0.91 | 614.97 | 617.13 | 610.74 | 0 |
| 1736184600 | 616.98 | 7.87 | 1.29 | 610.1 | 617.97 | 610.08 | 0 |
| 1735925400 | 609.11 | 4.92 | 0.81 | 604.57 | 609.58 | 604.22 | 0 |
| 1735839000 | 604.19 | -0.85 | -0.14 | 605.35 | 609.44 | 604.19 | 0 |
| 1735666200 | 605.04 | -3.88 | -0.64 | 607.54 | 609.07 | 605.04 | 0 |
| 1735579800 | 608.91999 | -1.56 | -0.26 | 612.74 | 613.03 | 604.22 | 0 |
| 1735320600 | 610.48 | -5.35 | -0.87 | 617.54999 | 618.33 | 609.96 | 0 |
| 1735061400 | 615.83 | 6.24 | 1.02 | 611.73 | 615.89 | 611.63 | 0 |
| 1734975000 | 609.59 | -2.55 | -0.42 | 608.72 | 610.14 | 605.99 | 0 |
| 1734715800 | 612.14 | 7.39 | 1.22 | 602.86 | 612.15 | 599.11 | 0 |
| 1734629400 | 604.75 | -17.88 | -2.87 | 605.5 | 609.07 | 604.16 | 0 |
| 1734543000 | 622.63 | 0.17 | 0.03 | 622.33 | 623.34 | 621.25 | 0 |
| 1734456600 | 622.46 | -2.43 | -0.39 | 624.57 | 624.59 | 621.27 | 0 |
| 1734370200 | 624.89 | 2.57 | 0.41 | 623.16999 | 624.99 | 622.5 | 0 |
| 1734111000 | 622.32 | -4.14 | -0.66 | 623.51 | 625.63 | 622.03 | 0 |
| 1734024600 | 626.46 | -0.63 | -0.10 | 627.72 | 627.87 | 625.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
