FTSE World Index ex South Africa (WI02)
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 | 24.29 | 2.44950233454 | 991.63 | 1022.78 | 991.35 | 0 | 0 | IX |
| 4 | -52.59 | -4.92180700227 | 1068.51 | 1069.48 | 990.69 | 0 | 0 | IX |
| 12 | -20.88 | -2.01388888889 | 1036.8 | 1072.74 | 990.69 | 0 | 0 | IX |
| 26 | 1.69 | 0.166628871163 | 1014.23 | 1072.74 | 990.69 | 0 | 0 | IX |
| 52 | 68.44 | 7.22337146958 | 947.48 | 1072.74 | 899 | 0 | 0 | IX |
| 156 | 178.65 | 21.3372030528 | 837.27 | 1072.74 | 641.8 | 0 | 0 | IX |
| 260 | 554.52 | 120.182054616 | 461.4 | 1072.74 | 442.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1013.06 | -3.06 | -0.30 | 1017.48 | 1017.81 | 1007.9 | 0 |
| 1742491800 | 1016.12 | 1.65 | 0.16 | 1020.52 | 1022.78 | 1013.04 | 0 |
| 1742405400 | 1014.47 | 2.49 | 0.25 | 1012.81 | 1018.21 | 1010.72 | 0 |
| 1742319000 | 1011.98 | -4.42 | -0.43 | 1018.72 | 1020.4 | 1009.43 | 0 |
| 1742232600 | 1016.4 | 9.11 | 0.90 | 1010.21 | 1016.58 | 1010.21 | 0 |
| 1741973400 | 1007.29 | 15.87 | 1.60 | 991.63 | 1008.6 | 991.35 | 0 |
| 1741887000 | 991.42 | -14.2 | -1.41 | 1003.46 | 1003.81 | 990.69 | 0 |
| 1741800600 | 1005.62 | 13.4 | 1.35 | 997.27 | 1007.04 | 995.4 | 0 |
| 1741714200 | 992.22 | -14.69 | -1.46 | 1003.84 | 1005.32 | 992.22 | 0 |
| 1741627800 | 1006.91 | -10.84 | -1.07 | 1028.02 | 1028.73 | 1006.47 | 0 |
| 1741368600 | 1017.75 | -8.8 | -0.86 | 1024.59 | 1028.39 | 1015.28 | 0 |
| 1741282200 | 1026.55 | -5.62 | -0.54 | 1038.78 | 1039.99 | 1025.97 | 0 |
| 1741195800 | 1032.17 | 8.17 | 0.80 | 1023.76 | 1033.22 | 1023.51 | 0 |
| 1741109400 | 1024 | -24 | -2.29 | 1034.8 | 1035.02 | 1016.76 | 0 |
| 1741023000 | 1048 | 12.84 | 1.24 | 1044.51 | 1052.24 | 1044.13 | 0 |
| 1740763800 | 1035.16 | -11.02 | -1.05 | 1033.4 | 1037.55 | 1029.41 | 0 |
| 1740677400 | 1046.18 | -9.14 | -0.87 | 1049.52 | 1051.01 | 1041.93 | 0 |
| 1740591000 | 1055.32 | 8.83 | 0.84 | 1047.74 | 1056.01 | 1046.73 | 0 |
| 1740504600 | 1046.49 | -10.36 | -0.98 | 1050.47 | 1052.71 | 1041.91 | 0 |
| 1740418200 | 1056.85 | -6.46 | -0.61 | 1056.47 | 1058.74 | 1050.14 | 0 |
| 1740159000 | 1063.31 | -3.44 | -0.32 | 1068.51 | 1069.48 | 1062.69 | 0 |
| 1740072600 | 1066.75 | -2.52 | -0.24 | 1071.15 | 1072.13 | 1064.33 | 0 |
| 1739986200 | 1069.27 | -1.48 | -0.14 | 1072.65 | 1072.74 | 1067.96 | 0 |
| 1739899800 | 1070.75 | 0.14 | 0.01 | 1070.29 | 1072.02 | 1069.8599 | 0 |
| 1739813400 | 1070.6099 | 2.38 | 0.22 | 1068.75 | 1070.64 | 1068.68 | 0 |
| 1739554200 | 1068.23 | 4.14 | 0.39 | 1069.1199 | 1070.75 | 1068.23 | 0 |
| 1739467800 | 1064.09 | 7.32 | 0.69 | 1056.43 | 1065.33 | 1056.27 | 0 |
| 1739381400 | 1056.77 | -0.3 | -0.03 | 1057.75 | 1058.3599 | 1049.02 | 0 |
| 1739295000 | 1057.07 | 1.44 | 0.14 | 1056.9 | 1057.94 | 1054.92 | 0 |
| 1739208600 | 1055.63 | 2.66 | 0.25 | 1051.1099 | 1057.84 | 1050.3699 | 0 |
| 1738949400 | 1052.97 | -5.84 | -0.55 | 1060.19 | 1062.71 | 1052.15 | 0 |
| 1738863000 | 1058.81 | 5.36 | 0.51 | 1055.94 | 1059.6099 | 1055.28 | 0 |
| 1738776600 | 1053.45 | 6.72 | 0.64 | 1050.01 | 1054.34 | 1048.38 | 0 |
| 1738690200 | 1046.73 | 6.06 | 0.58 | 1042.41 | 1049.8699 | 1041.01 | 0 |
| 1738603800 | 1040.67 | -22.59 | -2.12 | 1047.3599 | 1047.48 | 1030.06 | 0 |
| 1738344600 | 1063.26 | 9.33 | 0.89 | 1056.66 | 1063.26 | 1056.28 | 0 |
| 1738258200 | 1053.93 | 1.71 | 0.16 | 1051.17 | 1058.06 | 1051.03 | 0 |
| 1738171800 | 1052.22 | 0.69 | 0.07 | 1053.31 | 1054.23 | 1050.92 | 0 |
| 1738085400 | 1051.53 | 6.57 | 0.63 | 1045.56 | 1051.77 | 1044.2 | 0 |
| 1737999000 | 1044.96 | -14.94 | -1.41 | 1057.9 | 1058.05 | 1043.48 | 0 |
| 1737739800 | 1059.9 | 5.1 | 0.48 | 1058.2 | 1060.83 | 1057.98 | 0 |
| 1737653400 | 1054.8 | 0.35 | 0.03 | 1052.82 | 1055.69 | 1051.93 | 0 |
| 1737567000 | 1054.45 | 8.08 | 0.77 | 1048.21 | 1054.8 | 1047.83 | 0 |
| 1737480600 | 1046.3699 | 7.48 | 0.72 | 1040.95 | 1046.46 | 1038.16 | 0 |
| 1737394200 | 1038.89 | 1.39 | 0.13 | 1036.3599 | 1040.9 | 1036.3599 | 0 |
| 1737135000 | 1037.5 | 6.69 | 0.65 | 1027.06 | 1037.75 | 1026.93 | 0 |
| 1737048600 | 1030.81 | 6.96 | 0.68 | 1027.31 | 1031.01 | 1026.3 | 0 |
| 1736962200 | 1023.85 | 16.8 | 1.67 | 1010.88 | 1027.09 | 1010.17 | 0 |
| 1736875800 | 1007.05 | 2.69 | 0.27 | 1008.97 | 1013.62 | 1005.83 | 0 |
| 1736789400 | 1004.36 | -4.3 | -0.43 | 1006.58 | 1007.47 | 1000.46 | 0 |
| 1736530200 | 1008.66 | -15.33 | -1.50 | 1023.06 | 1023.45 | 1006.96 | 0 |
| 1736443800 | 1023.99 | 4.61 | 0.45 | 1023.45 | 1024.42 | 1022.12 | 0 |
| 1736357400 | 1019.38 | -8.71 | -0.85 | 1024.4 | 1024.82 | 1019.38 | 0 |
| 1736271000 | 1028.09 | -8.51 | -0.82 | 1033.83 | 1037.16 | 1026.98 | 0 |
| 1736184600 | 1036.6 | 13.61 | 1.33 | 1025.23 | 1038.2 | 1025.14 | 0 |
| 1735925400 | 1022.99 | 7.73 | 0.76 | 1016.15 | 1023.73 | 1015.42 | 0 |
| 1735839000 | 1015.26 | -1.68 | -0.17 | 1017.12 | 1023.52 | 1015.26 | 0 |
| 1735666200 | 1016.94 | -6.12 | -0.60 | 1020.73 | 1023.32 | 1016.94 | 0 |
| 1735579800 | 1023.06 | -2.79 | -0.27 | 1029.39 | 1029.81 | 1015.61 | 0 |
| 1735320600 | 1025.85 | -8.07 | -0.78 | 1036.8 | 1038.1 | 1025.03 | 0 |
| 1735061400 | 1033.92 | 9.99 | 0.98 | 1027.39 | 1034.03 | 1027.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
