FTSE All World Emerging (AE01)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.05 | -1.02125070618 | 690.33 | 692.22 | 678.42 | 0 | 0 | IX |
| 4 | 10.19 | 1.51391344397 | 673.09 | 694.68 | 671.17 | 0 | 0 | IX |
| 12 | 17.19 | 2.58073233347 | 666.09 | 701.7 | 660.12 | 0 | 0 | IX |
| 26 | 76.66 | 12.6372358313 | 606.62 | 701.7 | 602.38 | 0 | 0 | IX |
| 52 | 43.16 | 6.74248578392 | 640.12 | 701.7 | 588.94 | 0 | 0 | IX |
| 156 | -200.2 | -22.6603884638 | 883.48 | 898.83 | 557.97 | 0 | 0 | IX |
| 260 | -24.63 | -3.47925583761 | 707.91 | 1011.3 | 542.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 678.43 | -9.08 | -1.32 | 682.89 | 682.89 | 678.42 | 0 |
| 1721320200 | 687.51 | 0.5 | 0.07 | 687.07 | 687.92 | 684.92 | 0 |
| 1721233800 | 687.01 | -0.59 | -0.09 | 687.43 | 688.77 | 686.77 | 0 |
| 1721147400 | 687.6 | -3.94 | -0.57 | 688.2 | 689.15 | 687.27 | 0 |
| 1721061000 | 691.54 | -2.82 | -0.41 | 690.33 | 692.22 | 690.05 | 0 |
| 1720801800 | 694.36 | 7.39 | 1.08 | 691.14 | 694.68 | 691.07 | 0 |
| 1720715400 | 686.97 | 6.2 | 0.91 | 684.71 | 687.26 | 684.4 | 0 |
| 1720629000 | 680.77 | -1.63 | -0.24 | 682.98 | 683.12 | 678.49 | 0 |
| 1720542600 | 682.4 | 3.33 | 0.49 | 678.15 | 682.43 | 678.15 | 0 |
| 1720456200 | 679.07 | -3.95 | -0.58 | 680.06 | 680.4 | 677.36 | 0 |
| 1720197000 | 683.02 | -1.61 | -0.24 | 682.01 | 683.86 | 681.27 | 0 |
| 1720110600 | 684.63 | 1.57 | 0.23 | 683.32 | 685.38 | 683.19 | 0 |
| 1720024200 | 683.06 | 6.53 | 0.97 | 679.74 | 683.27 | 679.74 | 0 |
| 1719937800 | 676.53 | -1.19 | -0.18 | 677.79 | 678.56 | 675.7 | 0 |
| 1719851400 | 677.72 | 1.68 | 0.25 | 675.78 | 677.95 | 675.78 | 0 |
| 1719592200 | 676.04 | 0.78 | 0.12 | 676.57 | 678.31 | 675.04 | 0 |
| 1719505800 | 675.26 | -3.63 | -0.53 | 674.41 | 676.23 | 673.23 | 0 |
| 1719419400 | 678.89 | 0.4 | 0.06 | 677.6 | 680.25 | 676.87 | 0 |
| 1719333000 | 678.49 | 1.31 | 0.19 | 678.25 | 679.84 | 676.05 | 0 |
| 1719246600 | 677.18 | 1.34 | 0.20 | 673.09 | 677.88 | 671.17 | 0 |
| 1718987400 | 675.84 | -5.16 | -0.76 | 677.15 | 678.48 | 675.66 | 0 |
| 1718901000 | 681 | -2.22 | -0.32 | 681.1 | 682.4 | 680.45 | 0 |
| 1718814600 | 683.22 | 4.41 | 0.65 | 682.84 | 684.27 | 680.06 | 0 |
| 1718728200 | 678.81 | 1.03 | 0.15 | 677.54 | 678.99 | 677.54 | 0 |
| 1718641800 | 677.78 | -0.8 | -0.12 | 678.57 | 679.27 | 677.75 | 0 |
| 1718382600 | 678.58 | -0.33 | -0.05 | 677.63 | 680.34 | 677.42 | 0 |
| 1718296200 | 678.91 | 2.74 | 0.41 | 677.18 | 680.01 | 677.12 | 0 |
| 1718209800 | 676.17 | -1.4 | -0.21 | 674.66 | 677.69 | 674.66 | 0 |
| 1718123400 | 677.57 | -4.1 | -0.60 | 677.41 | 681.12 | 676.71 | 0 |
| 1718037000 | 681.67 | 1.68 | 0.25 | 679.58 | 682.42 | 679.58 | 0 |
| 1717777800 | 679.99 | 2.62 | 0.39 | 676.12 | 680.84 | 676.12 | 0 |
| 1717691400 | 677.37 | 3.77 | 0.56 | 675.27 | 679.31 | 675.27 | 0 |
| 1717605000 | 673.6 | 7.48 | 1.12 | 667.41999 | 674.47 | 665.44 | 0 |
| 1717518600 | 666.12 | -16.4 | -2.40 | 683.43 | 683.43 | 660.12 | 0 |
| 1717432200 | 682.52 | 15.77 | 2.37 | 673.89 | 683.07 | 673.89 | 0 |
| 1717173000 | 666.75 | -3.7 | -0.55 | 673.12 | 674.48 | 663.57 | 0 |
| 1717086600 | 670.45 | -6.67 | -0.99 | 674.19 | 674.19 | 669.64 | 0 |
| 1717000200 | 677.12 | -7.75 | -1.13 | 680.43 | 680.43 | 676.73 | 0 |
| 1716913800 | 684.87 | -1.43 | -0.21 | 690.13 | 690.74 | 684.53 | 0 |
| 1716568200 | 686.3 | -4.11 | -0.60 | 686.7 | 687.1 | 685.35 | 0 |
| 1716481800 | 690.41 | -4.14 | -0.60 | 689.34 | 690.76 | 688.5 | 0 |
| 1716395400 | 694.55 | 0.21 | 0.03 | 694.39 | 695.87 | 693.57 | 0 |
| 1716309000 | 694.34 | -5.93 | -0.85 | 694.13 | 695.39 | 693.09 | 0 |
| 1716222600 | 700.27 | 1.21 | 0.17 | 700.23 | 701.7 | 699.68 | 0 |
| 1715963400 | 699.06 | 6.35 | 0.92 | 694.52 | 699.38 | 694.52 | 0 |
| 1715877000 | 692.71 | 7.71 | 1.13 | 690.19 | 692.93 | 688.81 | 0 |
| 1715790600 | 685 | 0.85 | 0.12 | 684.58 | 685.95 | 684.39 | 0 |
| 1715704200 | 684.15 | 1.26 | 0.18 | 683.69 | 685.57 | 683.48 | 0 |
| 1715617800 | 682.89 | 4.66 | 0.69 | 680.21 | 683.16 | 677.36 | 0 |
| 1715358600 | 678.23 | 5.72 | 0.85 | 674.94 | 678.75 | 674.91 | 0 |
| 1715272200 | 672.51 | 0.58 | 0.09 | 677.03 | 677.34 | 672.11 | 0 |
| 1715185800 | 671.93 | -2.09 | -0.31 | 672.56 | 672.56 | 670.46 | 0 |
| 1715099400 | 674.02 | -3.51 | -0.52 | 676.15 | 676.44 | 672.68 | 0 |
| 1714753800 | 677.53 | 4.13 | 0.61 | 677.22 | 678.66 | 675.5 | 0 |
| 1714667400 | 673.4 | 8.54 | 1.28 | 669.28 | 673.4 | 669.28 | 0 |
| 1714581000 | 664.86 | -0.88 | -0.13 | 665.6 | 665.66999 | 664.69 | 0 |
| 1714494600 | 665.74 | -1.4 | -0.21 | 666.83 | 668.41 | 662.78 | 0 |
| 1714408200 | 667.14 | 4.55 | 0.69 | 666.09 | 667.2 | 665.16 | 0 |
| 1714149000 | 662.59 | 6.13 | 0.93 | 661.22 | 664.77 | 661.22 | 0 |
| 1714062600 | 656.46 | 1.14 | 0.17 | 655.62 | 657.15 | 654.21 | 0 |
| 1713976200 | 655.32 | 6.22 | 0.96 | 653.19 | 656.96 | 653.19 | 0 |
| 1713889800 | 649.1 | 5.83 | 0.91 | 647.62 | 649.91 | 647.62 | 0 |
| 1713803400 | 643.27 | 6.05 | 0.95 | 640.66 | 643.94 | 640.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
