FTSE All World Developed ex Japan (AD05)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.8 | -2.2744037374 | 650.72 | 651.2 | 625.94 | 0 | 0 | IX |
| 4 | -7.14 | -1.11031630019 | 643.06 | 653.34 | 625.94 | 0 | 0 | IX |
| 12 | -5.65 | -0.880652150194 | 641.57 | 653.34 | 608.39 | 0 | 0 | IX |
| 26 | 27.6 | 4.53708574435 | 608.32 | 653.34 | 584.85 | 0 | 0 | IX |
| 52 | 81.67 | 14.7352277853 | 554.25 | 653.34 | 542.12 | 0 | 0 | IX |
| 156 | 139.74 | 28.1631665928 | 496.18 | 653.34 | 385.23 | 0 | 0 | IX |
| 260 | 276.86 | 77.1068902133 | 359.06 | 653.34 | 258.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 630.04999 | -6.24 | -0.98 | 628.4 | 631.66999 | 626.11 | 0 |
| 1740677400 | 636.29 | -5.81 | -0.90 | 638.13 | 639.54999 | 633.33 | 0 |
| 1740591000 | 642.1 | 5.89 | 0.93 | 637.2 | 642.65 | 636.85 | 0 |
| 1740504600 | 636.21 | -6.58 | -1.02 | 638.94 | 640.44 | 633.03 | 0 |
| 1740418200 | 642.79 | -4.05 | -0.63 | 642.17999 | 644.05999 | 638.19 | 0 |
| 1740159000 | 646.84 | -2.52 | -0.39 | 650.72 | 651.2 | 646.45 | 0 |
| 1740072600 | 649.36 | -1.77 | -0.27 | 652.51 | 653.15 | 647.82 | 0 |
| 1739986200 | 651.13 | -0.74 | -0.11 | 653.14 | 653.34 | 650.11 | 0 |
| 1739899800 | 651.87 | -0.02 | -0.00 | 651.74 | 652.65 | 651.34 | 0 |
| 1739813400 | 651.89 | 0.91 | 0.14 | 651.15 | 651.91 | 651.15 | 0 |
| 1739554200 | 650.98 | 2.78 | 0.43 | 651.39 | 652.66999 | 650.98 | 0 |
| 1739467800 | 648.2 | 3.91 | 0.61 | 643.73 | 649 | 643.63 | 0 |
| 1739381400 | 644.29 | 0.47 | 0.07 | 644.45 | 645.1 | 639.03 | 0 |
| 1739295000 | 643.82 | 1.03 | 0.16 | 643.67999 | 644.39 | 642.38 | 0 |
| 1739208600 | 642.79 | 2.08 | 0.32 | 639.63 | 644.24 | 639.49 | 0 |
| 1738949400 | 640.71 | -3.87 | -0.60 | 645.58 | 647.14 | 640.22 | 0 |
| 1738863000 | 644.58 | 3.26 | 0.51 | 642.7 | 645.1 | 642.48 | 0 |
| 1738776600 | 641.32 | 3.62 | 0.57 | 639.53 | 641.91 | 637.91 | 0 |
| 1738690200 | 637.7 | 3.49 | 0.55 | 635 | 639.82 | 634.19 | 0 |
| 1738603800 | 634.21 | -13.27 | -2.05 | 638.27 | 638.37 | 627.04 | 0 |
| 1738344600 | 647.48 | 6.25 | 0.97 | 643.05999 | 647.48 | 642.87 | 0 |
| 1738258200 | 641.23 | 0.74 | 0.12 | 639.74 | 643.96 | 639.52 | 0 |
| 1738171800 | 640.49 | 0.03 | 0.00 | 641.36 | 641.79 | 639.61 | 0 |
| 1738085400 | 640.46 | 4.8 | 0.76 | 636.59 | 640.62 | 635.41 | 0 |
| 1737999000 | 635.66 | -10.34 | -1.60 | 644.35 | 644.41 | 634.65 | 0 |
| 1737739800 | 646 | 3.23 | 0.50 | 644.94 | 646.74 | 644.87 | 0 |
| 1737653400 | 642.77 | -0.12 | -0.02 | 641.71 | 643.32 | 640.95 | 0 |
| 1737567000 | 642.89 | 5.15 | 0.81 | 638.69 | 643.12 | 638.36 | 0 |
| 1737480600 | 637.74 | 4.73 | 0.75 | 634 | 637.80999 | 632.61 | 0 |
| 1737394200 | 633.01 | 0.18 | 0.03 | 631.64 | 634.1 | 631.61 | 0 |
| 1737135000 | 632.83 | 4.72 | 0.75 | 626.12 | 633 | 625.79 | 0 |
| 1737048600 | 628.11 | 4.01 | 0.64 | 625.97 | 628.21 | 625.28 | 0 |
| 1736962200 | 624.1 | 10.87 | 1.77 | 615.51 | 626.19 | 615.25 | 0 |
| 1736875800 | 613.23 | 2.2 | 0.36 | 614.17999 | 617.54999 | 612.36 | 0 |
| 1736789400 | 611.03 | -2.57 | -0.42 | 612.49 | 612.99 | 608.39 | 0 |
| 1736530200 | 613.6 | -9.83 | -1.58 | 623.21 | 623.4 | 612.48 | 0 |
| 1736443800 | 623.42999 | 3.69 | 0.60 | 623.05999 | 623.63 | 622.30999 | 0 |
| 1736357400 | 619.74 | -5.05 | -0.81 | 623 | 623.35 | 619.74 | 0 |
| 1736271000 | 624.79 | -6.35 | -1.01 | 628.62 | 630.86 | 624.12 | 0 |
| 1736184600 | 631.14 | 9.09 | 1.46 | 623.84 | 632.19 | 623.79999 | 0 |
| 1735925400 | 622.04999 | 4.95 | 0.80 | 617.44 | 622.55999 | 617.03 | 0 |
| 1735839000 | 617.1 | -0.85 | -0.14 | 618.2 | 622.46 | 617.1 | 0 |
| 1735666200 | 617.95 | -3.9 | -0.63 | 620.16 | 622.07 | 617.95 | 0 |
| 1735579800 | 621.85 | -1.64 | -0.26 | 626.2 | 626.44 | 616.71 | 0 |
| 1735320600 | 623.49 | -6.57 | -1.04 | 630.75 | 631.69 | 622.94 | 0 |
| 1735061400 | 630.05999 | 6.7 | 1.07 | 625.59 | 630.13 | 625.52 | 0 |
| 1734975000 | 623.36 | -2.9 | -0.46 | 622.41999 | 623.92999 | 619.54 | 0 |
| 1734715800 | 626.26 | 7.63 | 1.23 | 616.53 | 626.28 | 612.35 | 0 |
| 1734629400 | 618.63 | -18.36 | -2.88 | 619.24 | 623.24 | 618.02 | 0 |
| 1734543000 | 636.99 | 0.47 | 0.07 | 636.41999 | 637.75 | 635.53 | 0 |
| 1734456600 | 636.52 | -2.78 | -0.43 | 638.95 | 638.95 | 635.38 | 0 |
| 1734370200 | 639.29999 | 2.96 | 0.47 | 637.37 | 639.39 | 636.66999 | 0 |
| 1734111000 | 636.34 | -3.71 | -0.58 | 637.54999 | 639.82 | 635.95 | 0 |
| 1734024600 | 640.04999 | -1.16 | -0.18 | 641.35 | 641.66 | 639.04 | 0 |
| 1733938200 | 641.21 | 2.94 | 0.46 | 636.73 | 641.63 | 636.16 | 0 |
| 1733851800 | 638.27 | -2.58 | -0.40 | 639.62 | 639.71 | 638.03 | 0 |
| 1733765400 | 640.85 | -1.74 | -0.27 | 642.36 | 643.57 | 640.2 | 0 |
| 1733506200 | 642.59 | -0.32 | -0.05 | 641.57 | 643.84 | 641.49 | 0 |
| 1733419800 | 642.91 | 1.9 | 0.30 | 641.77 | 643.12 | 641.76 | 0 |
| 1733333400 | 641.01 | 3.59 | 0.56 | 637.85 | 641.1 | 637.83 | 0 |
| 1733247000 | 637.41999 | 0.53 | 0.08 | 637.22 | 638.58 | 636.51 | 0 |
| 1733160600 | 636.89 | 0.46 | 0.07 | 635.66 | 637.25 | 635.05999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
