HSBC MSCI WORLD (H4ZJ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 33.088 | -0.06 | -0.17 | 33.186999 | 33.189999 | 32.975 | 39234 |
| 1718915160 | 33.143 | 0.06 | 0.18 | 33.15 | 33.225 | 32.99 | 80880 |
| 1718828820 | 33.083 | -0.01 | -0.02 | 33.1 | 33.128 | 32.945 | 44448 |
| 1718742360 | 33.088 | 0.06 | 0.19 | 33.0399 | 33.097 | 32.939999 | 45801 |
| 1718656020 | 33.024 | 0.19 | 0.56 | 32.839 | 33.091 | 32.715 | 87925 |
| 1718396820 | 32.839 | 0.02 | 0.07 | 32.872999 | 32.96 | 32.662999 | 37882 |
| 1718310420 | 32.814999 | 0.1 | 0.30 | 32.702 | 32.875999 | 32.628 | 46565 |
| 1718224020 | 32.718 | 0.16 | 0.49 | 32.697 | 32.844 | 32.567999 | 52008 |
| 1718137620 | 32.56 | -0.01 | -0.04 | 32.534999 | 32.627 | 32.435 | 37315 |
| 1718051220 | 32.573999 | 0.13 | 0.40 | 32.558999 | 32.625 | 32.396 | 62501 |
| 1717792020 | 32.442999 | 0.21 | 0.66 | 32.342 | 32.558 | 32.2 | 80479 |
| 1717705620 | 32.229 | -0.01 | -0.04 | 32.308 | 32.357 | 32.186 | 45176 |
| 1717619220 | 32.241 | 0.26 | 0.82 | 32.04 | 32.302 | 31.943 | 110979 |
| 1717532820 | 31.98 | 0.19 | 0.59 | 31.91 | 32.009999 | 31.724 | 44599 |
| 1717446420 | 31.791 | -0.11 | -0.34 | 32.090899 | 32.208 | 31.665 | 103064 |
| 1717187220 | 31.9 | 0.15 | 0.47 | 31.85 | 31.9 | 31.517 | 43841 |
| 1717100820 | 31.75 | -0.12 | -0.38 | 31.781 | 31.904 | 31.718 | 27732 |
| 1717014420 | 31.871 | -0.12 | -0.37 | 32.022 | 32.025 | 31.811 | 65611 |
| 1716928020 | 31.99 | -0.21 | -0.66 | 32.110999 | 32.176 | 31.966 | 45681 |
| 1716841560 | 32.201 | 0.11 | 0.33 | 32.1 | 32.208 | 32.037 | 48636 |
| 1716582420 | 32.095 | 0.13 | 0.39 | 31.999 | 32.145 | 31.907 | 39778 |
| 1716496020 | 31.97 | -0.15 | -0.46 | 32.363999 | 32.470999 | 31.868 | 69496 |
| 1716409620 | 32.118 | -0.12 | -0.37 | 32.259 | 32.259 | 32.040999 | 48452 |
| 1716323160 | 32.238 | 0.1 | 0.30 | 32.208 | 32.250999 | 32.078 | 90134 |
| 1716236760 | 32.14 | 0.09 | 0.28 | 32.162 | 32.268 | 32.08 | 19813 |
| 1715977620 | 32.049999 | -0.03 | -0.10 | 32.073 | 32.143 | 32.002 | 33445 |
| 1715891220 | 32.081 | -0.04 | -0.11 | 32.159 | 32.250999 | 32.045 | 45404 |
| 1715804820 | 32.116999 | 0.16 | 0.51 | 31.933 | 32.127 | 31.866 | 72034 |
| 1715718420 | 31.954 | 0.08 | 0.26 | 31.876 | 31.954 | 31.719 | 34619 |
| 1715631960 | 31.87 | -0.09 | -0.29 | 31.908 | 31.971 | 31.778 | 54636 |
| 1715372820 | 31.962 | 0.15 | 0.48 | 31.828 | 31.985 | 31.825 | 47013 |
| 1715286420 | 31.808 | 0.02 | 0.06 | 31.74 | 31.813 | 31.674 | 18487 |
| 1715200020 | 31.789 | 0.02 | 0.07 | 31.7 | 31.789 | 31.598 | 70296 |
| 1715113620 | 31.768 | 0.12 | 0.39 | 31.69 | 31.822 | 31.605 | 86862 |
| 1715027220 | 31.646 | 0.25 | 0.78 | 31.433 | 31.646 | 31.377 | 114599 |
| 1714768020 | 31.401 | 0.34 | 1.08 | 31.222 | 31.435 | 31.133 | 42959 |
| 1714681560 | 31.066 | -0.09 | -0.27 | 31.004 | 31.181 | 30.935 | 87345 |
| 1714508820 | 31.151 | -0.17 | -0.56 | 31.3999 | 31.471 | 31.106 | 40858 |
| 1714422420 | 31.325 | 0.07 | 0.23 | 31.366 | 31.454 | 31.231 | 56849 |
| 1714163220 | 31.253 | 0.3 | 0.97 | 31.122 | 31.404 | 31.065 | 92581 |
| 1714076820 | 30.954 | -0.35 | -1.11 | 30.83 | 31.124 | 30.665 | 80406 |
| 1713990420 | 31.303 | -0.01 | -0.04 | 31.356 | 31.465 | 31.144 | 47720 |
| 1713903960 | 31.317 | 0.23 | 0.76 | 31.096 | 31.345 | 30.939 | 71300 |
| 1713817560 | 31.082 | 0.31 | 1.02 | 30.918 | 31.257 | 30.837 | 138733 |
| 1713558420 | 30.768 | -0.23 | -0.73 | 30.8 | 30.987 | 30.682 | 108493 |
| 1713472020 | 30.995 | 0.02 | 0.08 | 31.149 | 31.195 | 30.899 | 77907 |
| 1713385620 | 30.971 | -0.3 | -0.97 | 31.223 | 31.356 | 30.912 | 83034 |
| 1713299220 | 31.274 | -0.11 | -0.36 | 31.27 | 31.437 | 31.15 | 180399 |
| 1713212820 | 31.386 | -0.26 | -0.83 | 31.706 | 31.953 | 31.269 | 124967 |
| 1712953620 | 31.65 | -0.28 | -0.88 | 31.9155 | 32.04 | 31.525 | 66025 |
| 1712867220 | 31.932 | 0.35 | 1.11 | 31.669 | 31.964 | 31.525 | 29190 |
| 1712780760 | 31.581 | -0.03 | -0.10 | 31.678 | 31.76 | 31.264 | 52645 |
| 1712694360 | 31.612 | -0.01 | -0.03 | 31.654 | 31.672 | 31.375 | 60488 |
| 1712607960 | 31.622 | 0.01 | 0.04 | 31.635 | 31.739 | 31.569 | 59087 |
| 1712348820 | 31.61 | 0.33 | 1.05 | 31.456 | 31.746 | 31.351 | 123992 |
| 1712262360 | 31.281 | -0.45 | -1.40 | 31.696 | 31.924 | 31.269 | 74821 |
| 1712175960 | 31.726 | -0.15 | -0.46 | 31.768 | 31.839 | 31.648 | 72390 |
| 1712089560 | 31.872 | -0.2 | -0.61 | 32.250999 | 32.250999 | 31.682 | 126602 |
| 1711661160 | 32.067999 | 0.07 | 0.22 | 31.999 | 32.154 | 31.944 | 73094 |
| 1711574820 | 31.999 | 0.23 | 0.73 | 31.816 | 31.999 | 31.739 | 61867 |
| 1711488360 | 31.767 | -0 | -0.01 | 31.793 | 31.873 | 31.704 | 74974 |
| 1711401960 | 31.769 | -0.08 | -0.26 | 31.772 | 31.86 | 31.662 | 91280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
