FTSE World Europe ex Eurozone (WI03)
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 | -2.5 | -1.45467240777 | 171.86 | 172.02 | 168.15 | 0 | 0 | IX |
| 4 | 2.47 | 1.48001677752 | 166.89 | 172.02 | 164.44 | 0 | 0 | IX |
| 12 | 9.8 | 6.14189019804 | 159.56 | 172.02 | 158.87 | 0 | 0 | IX |
| 26 | 16.52 | 10.8086888249 | 152.84 | 172.02 | 152.82 | 0 | 0 | IX |
| 52 | 15.58 | 10.1313564833 | 153.78 | 172.02 | 138.15 | 0 | 0 | IX |
| 156 | 13.09 | 8.37652780444 | 156.27 | 172.02 | 114.15 | 0 | 0 | IX |
| 260 | 38.19 | 29.1148890752 | 131.17 | 172.02 | 90.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 168.29 | -1.6 | -0.94 | 169.89 | 169.89 | 168.15 | 0 |
| 1721320200 | 169.89 | -0.56 | -0.33 | 170.45 | 171.33 | 169.89 | 0 |
| 1721233800 | 170.45 | 0.76 | 0.45 | 169.69 | 171.1 | 169.4 | 0 |
| 1721147400 | 169.69 | -0.62 | -0.36 | 170.31 | 170.31 | 169.07 | 0 |
| 1721061000 | 170.31 | -1.55 | -0.90 | 171.86 | 172.02 | 170.25 | 0 |
| 1720801800 | 171.86 | 1.68 | 0.99 | 170.18 | 171.95 | 169.79 | 0 |
| 1720715400 | 170.18 | 2.12 | 1.26 | 168.06 | 170.49 | 168.06 | 0 |
| 1720629000 | 168.06 | 1.29 | 0.77 | 166.77 | 168.13 | 166.77 | 0 |
| 1720542600 | 166.77 | -1.37 | -0.81 | 168.14 | 168.28 | 166.58 | 0 |
| 1720456200 | 168.14 | 0.43 | 0.26 | 167.71 | 168.95 | 167.57 | 0 |
| 1720197000 | 167.71 | -0.23 | -0.14 | 167.94 | 168.93 | 167.19999 | 0 |
| 1720110600 | 167.94 | 1.04 | 0.62 | 166.9 | 168.25 | 166.66999 | 0 |
| 1720024200 | 166.9 | 1.46 | 0.88 | 165.44 | 167.28 | 165.44 | 0 |
| 1719937800 | 165.44 | -0.55 | -0.33 | 165.99 | 165.99 | 164.44 | 0 |
| 1719851400 | 165.99 | -0.03 | -0.02 | 166.02 | 167.77 | 165.87 | 0 |
| 1719592200 | 166.02 | -0.15 | -0.09 | 166.16999 | 166.91 | 165.88 | 0 |
| 1719505800 | 166.16999 | -0.36 | -0.22 | 166.53 | 166.87 | 166.12 | 0 |
| 1719419400 | 166.53 | -1.35 | -0.80 | 167.88 | 168.62 | 166.26 | 0 |
| 1719333000 | 167.88 | -0.69 | -0.41 | 168.57 | 168.66 | 167.66999 | 0 |
| 1719246600 | 168.57 | 1.68 | 1.01 | 166.88999 | 169.09 | 166.68 | 0 |
| 1718987400 | 166.88999 | -1.65 | -0.98 | 168.54 | 168.54 | 166.55 | 0 |
| 1718901000 | 168.54 | 0.59 | 0.35 | 167.95 | 168.54 | 167.46 | 0 |
| 1718814600 | 167.95 | 0.53 | 0.32 | 167.41999 | 168.04 | 167.21 | 0 |
| 1718728200 | 167.41999 | 1.42 | 0.86 | 166 | 167.66 | 166 | 0 |
| 1718641800 | 166 | -0.22 | -0.13 | 166.22 | 167.08 | 165.35 | 0 |
| 1718382600 | 166.22 | -1.37 | -0.82 | 167.59 | 167.59 | 165.63 | 0 |
| 1718296200 | 167.59 | -2.32 | -1.37 | 169.91 | 169.91 | 167.33 | 0 |
| 1718209800 | 169.91 | 3.41 | 2.05 | 166.5 | 170.19 | 166.5 | 0 |
| 1718123400 | 166.5 | -1.42 | -0.85 | 167.92 | 168.74 | 166.18 | 0 |
| 1718037000 | 167.92 | -0.98 | -0.58 | 168.9 | 168.9 | 167.26 | 0 |
| 1717777800 | 168.9 | -1.09 | -0.64 | 169.99 | 170.61 | 168.31 | 0 |
| 1717691400 | 169.99 | 1.52 | 0.90 | 168.47 | 170.12 | 168.47 | 0 |
| 1717605000 | 168.47 | 0.43 | 0.26 | 168.04 | 169.24 | 167.96 | 0 |
| 1717518600 | 168.04 | -0.23 | -0.14 | 168.27 | 168.55 | 167.21 | 0 |
| 1717432200 | 168.27 | 0.64 | 0.38 | 167.63 | 169.05 | 167.6 | 0 |
| 1717173000 | 167.63 | 1.22 | 0.73 | 166.41 | 167.9 | 166.11 | 0 |
| 1717086600 | 166.41 | 1.74 | 1.06 | 164.66999 | 166.51 | 164.32 | 0 |
| 1717000200 | 164.66999 | -2.34 | -1.40 | 167.01 | 167.01 | 164.61 | 0 |
| 1716913800 | 167.01 | -0.38 | -0.23 | 167.89 | 168.38 | 166.63 | 0 |
| 1716568200 | 167.38999 | -0.33 | -0.20 | 167.72 | 167.72 | 166.26 | 0 |
| 1716481800 | 167.72 | -0.13 | -0.08 | 167.85 | 168.69 | 167.53 | 0 |
| 1716395400 | 167.85 | -1.01 | -0.60 | 168.86 | 168.92 | 167.27 | 0 |
| 1716309000 | 168.86 | 0.17 | 0.10 | 168.69 | 168.87 | 168.04 | 0 |
| 1716222600 | 168.69 | 0.28 | 0.17 | 168.41 | 168.87 | 168.32 | 0 |
| 1715963400 | 168.41 | 0.02 | 0.01 | 168.39 | 168.48 | 167.44999 | 0 |
| 1715877000 | 168.39 | 0.21 | 0.12 | 168.18 | 168.96 | 168.13 | 0 |
| 1715790600 | 168.18 | 1.45 | 0.87 | 166.72999 | 168.45 | 166.72999 | 0 |
| 1715704200 | 166.72999 | 0.51 | 0.31 | 166.22 | 166.8 | 165.83 | 0 |
| 1715617800 | 166.22 | 0.68 | 0.41 | 165.54 | 166.28 | 165.54 | 0 |
| 1715358600 | 165.54 | 1.29 | 0.79 | 164.25 | 165.97999 | 164.25 | 0 |
| 1715272200 | 164.25 | 0.01 | 0.01 | 163.65 | 164.47 | 163.36 | 0 |
| 1715185800 | 164.24 | 0.64 | 0.39 | 163.6 | 164.24 | 162.91 | 0 |
| 1715099400 | 163.6 | 2.7 | 1.68 | 161.63999 | 163.69999 | 161.28 | 0 |
| 1714753800 | 160.9 | 1.71 | 1.07 | 159.19 | 162.24 | 159.19 | 0 |
| 1714667400 | 159.19 | 0.1 | 0.06 | 159.09 | 160.19 | 158.94 | 0 |
| 1714581000 | 159.09 | -0.61 | -0.38 | 159.69999 | 159.69999 | 158.87 | 0 |
| 1714494600 | 159.69999 | -0.85 | -0.53 | 160.55 | 161.15 | 159.66 | 0 |
| 1714408200 | 160.55 | 0.99 | 0.62 | 159.56 | 160.94999 | 159.56 | 0 |
| 1714149000 | 159.56 | 1.25 | 0.79 | 158.31 | 160 | 158.31 | 0 |
| 1714062600 | 158.31 | -0.18 | -0.11 | 158.49 | 159.32 | 157.18 | 0 |
| 1713976200 | 158.49 | -0.97 | -0.61 | 159.46 | 159.66999 | 158.41999 | 0 |
| 1713889800 | 159.46 | 2.08 | 1.32 | 157.38 | 159.6 | 157.38 | 0 |
| 1713803400 | 157.38 | 0.69 | 0.44 | 156.69 | 157.68 | 156.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
