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 | 16.49 | 10.9823509824 | 150.15 | 166.98 | 150.15 | 0 | 0 | IX |
| 4 | -8.62 | -4.91840693826 | 175.26 | 175.64 | 148.89 | 0 | 0 | IX |
| 12 | 3.84 | 2.35872235872 | 162.8 | 176.71 | 148.89 | 0 | 0 | IX |
| 26 | -4.04 | -2.36700257792 | 170.68 | 176.71 | 148.89 | 0 | 0 | IX |
| 52 | 11.17 | 7.18466585193 | 155.47 | 177.45 | 148.89 | 0 | 0 | IX |
| 156 | 11.89 | 7.68336025848 | 154.75 | 177.45 | 114.15 | 0 | 0 | IX |
| 260 | 57.63 | 52.8667094762 | 109.01 | 177.45 | 108.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 166.63999 | -0.02 | -0.01 | 166.27 | 166.97999 | 165.3 | 0 |
| 1744821000 | 166.66 | 0.21 | 0.13 | 166.65 | 166.66 | 164.97999 | 0 |
| 1744734600 | 166.44999 | 2.11 | 1.28 | 164.3 | 166.44999 | 164.3 | 0 |
| 1744648200 | 164.34 | 4.74 | 2.97 | 160.83 | 164.84 | 160.83 | 0 |
| 1744389000 | 159.6 | 2.29 | 1.46 | 158.44 | 160.74 | 157.69 | 0 |
| 1744302600 | 157.31 | 7.1 | 4.73 | 150.15 | 161.16 | 150.15 | 0 |
| 1744216200 | 150.21 | -4.39 | -2.84 | 156.19999 | 156.19999 | 148.88999 | 0 |
| 1744129800 | 154.6 | 3.99 | 2.65 | 151.32 | 156.58 | 151.32 | 0 |
| 1744043400 | 150.61 | -8.06 | -5.08 | 158.82 | 158.82 | 149.1 | 0 |
| 1743784200 | 158.66999 | -9.99 | -5.92 | 168.29 | 168.29 | 157.63 | 0 |
| 1743697800 | 168.66 | -0.99 | -0.58 | 171.95 | 171.95 | 168.66 | 0 |
| 1743611400 | 169.65 | -0.57 | -0.33 | 170.01 | 170.01 | 168.16 | 0 |
| 1743525000 | 170.22 | 1.53 | 0.91 | 168.89 | 171.03 | 168.89 | 0 |
| 1743438600 | 168.69 | -2.77 | -1.62 | 171.76 | 171.76 | 168.4 | 0 |
| 1743183000 | 171.46 | -0.53 | -0.31 | 171.88 | 172.13 | 171.03 | 0 |
| 1743096600 | 171.99 | -0.41 | -0.24 | 172.51 | 172.51 | 170.57 | 0 |
| 1743010200 | 172.4 | -0.99 | -0.57 | 172.98 | 173.37 | 171.99 | 0 |
| 1742923800 | 173.39 | 0.97 | 0.56 | 172.5 | 174.55 | 172.5 | 0 |
| 1742837400 | 172.42 | -0.39 | -0.23 | 173.4 | 174.1 | 172.36 | 0 |
| 1742578200 | 172.81 | -2.04 | -1.17 | 174.52 | 174.52 | 172.56 | 0 |
| 1742491800 | 174.85 | -0.17 | -0.10 | 175.26 | 175.64 | 173.72 | 0 |
| 1742405400 | 175.02 | -0.89 | -0.51 | 175.37 | 175.37 | 174.51 | 0 |
| 1742319000 | 175.91 | 0.69 | 0.39 | 175.26 | 176.71 | 175.16 | 0 |
| 1742232600 | 175.22 | 2.24 | 1.29 | 173.25 | 175.38 | 173.25 | 0 |
| 1741973400 | 172.98 | 1.59 | 0.93 | 171.28 | 173.2 | 171.28 | 0 |
| 1741887000 | 171.39 | -0.56 | -0.33 | 171.76 | 172.71 | 171.09 | 0 |
| 1741800600 | 171.95 | 1.04 | 0.61 | 170.62 | 172.92 | 170.62 | 0 |
| 1741714200 | 170.91 | -2.33 | -1.34 | 173.68 | 173.68 | 170.6 | 0 |
| 1741627800 | 173.24 | -2.53 | -1.44 | 175.42 | 175.79 | 173.08 | 0 |
| 1741368600 | 175.77 | 0.65 | 0.37 | 175.63 | 176.13 | 174.28 | 0 |
| 1741282200 | 175.12 | -0.56 | -0.32 | 176.21 | 176.28 | 173.9 | 0 |
| 1741195800 | 175.68 | 3.41 | 1.98 | 173.66 | 176.42 | 173.66 | 0 |
| 1741109400 | 172.27 | -2.44 | -1.40 | 174.97 | 174.97 | 172.08 | 0 |
| 1741023000 | 174.71 | 2.74 | 1.59 | 172.16 | 175.29 | 171.89 | 0 |
| 1740763800 | 171.97 | 0.1 | 0.06 | 171.4 | 172.15 | 170.42 | 0 |
| 1740677400 | 171.87 | -1.46 | -0.84 | 172.86 | 172.91 | 171.28 | 0 |
| 1740591000 | 173.33 | 1.23 | 0.71 | 171.99 | 173.39 | 171.99 | 0 |
| 1740504600 | 172.1 | 1.08 | 0.63 | 171 | 172.92 | 170.75 | 0 |
| 1740418200 | 171.02 | -0.08 | -0.05 | 171.41 | 171.78 | 170.21 | 0 |
| 1740159000 | 171.1 | 0.79 | 0.46 | 170.65 | 171.46 | 170.57 | 0 |
| 1740072600 | 170.31 | 0.25 | 0.15 | 170.24 | 170.53 | 169.82 | 0 |
| 1739986200 | 170.06 | -1.61 | -0.94 | 171.51 | 171.51 | 169.7 | 0 |
| 1739899800 | 171.67 | 0.56 | 0.33 | 171.1 | 171.89 | 170.82 | 0 |
| 1739813400 | 171.11 | 0.4 | 0.23 | 170.4 | 171.16 | 170.39 | 0 |
| 1739554200 | 170.71 | 0.58 | 0.34 | 170.58 | 171.08 | 170.35 | 0 |
| 1739467800 | 170.13 | 2.1 | 1.25 | 168.98 | 170.28 | 168.5 | 0 |
| 1739381400 | 168.03 | 0.27 | 0.16 | 168.22 | 168.51 | 166.59 | 0 |
| 1739295000 | 167.76 | 0.37 | 0.22 | 166.94 | 168.03 | 166.94 | 0 |
| 1739208600 | 167.38999 | 0.41 | 0.25 | 166.69999 | 167.66 | 166.61 | 0 |
| 1738949400 | 166.97999 | -0.87 | -0.52 | 168.02 | 168.36 | 166.72 | 0 |
| 1738863000 | 167.85 | 0.83 | 0.50 | 166.44999 | 168.15 | 166.44999 | 0 |
| 1738776600 | 167.02 | 1.89 | 1.14 | 165.47 | 167.02 | 165.33 | 0 |
| 1738690200 | 165.13 | 0.71 | 0.43 | 164.47999 | 165.15 | 163.36 | 0 |
| 1738603800 | 164.41999 | -2.2 | -1.32 | 164.5 | 164.66999 | 161.9 | 0 |
| 1738344600 | 166.62 | -0.28 | -0.17 | 166.47999 | 167.16 | 166.38999 | 0 |
| 1738258200 | 166.9 | 1.44 | 0.87 | 165.6 | 167 | 165.6 | 0 |
| 1738171800 | 165.46 | 0.63 | 0.38 | 164.93 | 165.77 | 164.93 | 0 |
| 1738085400 | 164.83 | -0.52 | -0.31 | 164.62 | 165.69 | 164.62 | 0 |
| 1737999000 | 165.35 | 0.25 | 0.15 | 164.37 | 165.63 | 163.68 | 0 |
| 1737739800 | 165.1 | 1.64 | 1.00 | 164.27 | 165.57 | 164.27 | 0 |
| 1737653400 | 163.46 | 0.53 | 0.33 | 162.8 | 163.59 | 162.44 | 0 |
| 1737567000 | 162.93 | 0.71 | 0.44 | 162.44999 | 164.15 | 162.44999 | 0 |
| 1737480600 | 162.22 | 1.12 | 0.70 | 160.82 | 162.37 | 160.51 | 0 |
| 1737394200 | 161.1 | 1.28 | 0.80 | 160.04 | 161.99 | 159.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
