Hsbc Msci Wrld (HMWO)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2785.5 | 12.25 | 0.44 | 2783.5 | 2797.25 | 2774 | 47998 |
| 1721406600 | 2773.25 | -10 | -0.36 | 2784 | 2791.125 | 2772 | 32888 |
| 1721320200 | 2783.25 | -15.75 | -0.56 | 2803 | 2853.625 | 2783.25 | 33750 |
| 1721233800 | 2799 | -28 | -0.99 | 2821 | 2821 | 2791.5 | 66888 |
| 1721147400 | 2827 | 2.5 | 0.09 | 2822 | 2834 | 2811.375 | 30840 |
| 1721061000 | 2824.5 | 3.25 | 0.12 | 2820.25 | 2830.125 | 2816 | 70215 |
| 1720801800 | 2821.25 | 6.5 | 0.23 | 2814.25 | 2823.75 | 2732.5 | 48372 |
| 1720715400 | 2814.75 | -9.5 | -0.34 | 2825 | 2885.375 | 2813.625 | 77249 |
| 1720629000 | 2824.25 | 3.13 | 0.11 | 2822.75 | 2829.5 | 2816.5 | 49970 |
| 1720542600 | 2821.125 | 6.38 | 0.23 | 2822.25 | 2826.375 | 2815.625 | 19229 |
| 1720456200 | 2814.75 | 4.25 | 0.15 | 2813.5 | 2817.75 | 2810.625 | 44936 |
| 1720197000 | 2810.5 | -5.63 | -0.20 | 2821.5 | 2846.875 | 2800.875 | 33220 |
| 1720110600 | 2816.125 | 9.38 | 0.33 | 2818.75 | 2823 | 2814.375 | 27979 |
| 1720024200 | 2806.75 | 6.75 | 0.24 | 2812.75 | 2849.5 | 2795.5 | 131980 |
| 1719937800 | 2800 | -1 | -0.04 | 2798 | 2808.625 | 2780.25 | 33229 |
| 1719851400 | 2801 | -14.5 | -0.52 | 2805 | 2817.75 | 2788.75 | 71505 |
| 1719592200 | 2815.5 | 15 | 0.54 | 2817.5 | 2833.75 | 2807.125 | 32945 |
| 1719505800 | 2800.5 | 1 | 0.04 | 2799 | 2807.875 | 2795.125 | 84958 |
| 1719419400 | 2799.5 | 5.75 | 0.21 | 2805.5 | 2806.25 | 2789.75 | 121532 |
| 1719333000 | 2793.75 | -5.88 | -0.21 | 2791.25 | 2795.125 | 2783 | 65765 |
| 1719246600 | 2799.625 | 3.38 | 0.12 | 2795 | 2803.125 | 2790.125 | 35900 |
| 1718987400 | 2796.25 | -9.5 | -0.34 | 2802.25 | 2805 | 2750.875 | 99568 |
| 1718901000 | 2805.75 | 16.5 | 0.59 | 2799 | 2836.5 | 2775.25 | 17985 |
| 1718814600 | 2789.25 | -1.38 | -0.05 | 2791.75 | 2793.125 | 2786.375 | 54490 |
| 1718728200 | 2790.625 | 19.63 | 0.71 | 2789 | 2792.5 | 2783.375 | 23701 |
| 1718641800 | 2771 | 5.25 | 0.19 | 2778.5 | 2778.5 | 2765.25 | 54233 |
| 1718382600 | 2765.75 | 8.5 | 0.31 | 2767.75 | 2780.25 | 2749.5 | 31281 |
| 1718296200 | 2757.25 | -6.75 | -0.24 | 2762.25 | 2776 | 2751.375 | 88515 |
| 1718209800 | 2764 | 21.25 | 0.77 | 2750.25 | 2774.75 | 2747.625 | 69734 |
| 1718123400 | 2742.75 | -7.25 | -0.26 | 2757 | 2757.75 | 2731.25 | 52851 |
| 1718037000 | 2750 | -6.5 | -0.24 | 2746 | 2751.25 | 2739 | 59249 |
| 1717777800 | 2756.5 | 7.63 | 0.28 | 2750.25 | 2766.75 | 2727.75 | 31626 |
| 1717691400 | 2748.875 | 11.88 | 0.43 | 2748 | 2770.625 | 2729.625 | 17045 |
| 1717605000 | 2737 | 31.75 | 1.17 | 2721.25 | 2752.5 | 2716.75 | 35628 |
| 1717518600 | 2705.25 | -8.13 | -0.30 | 2711.25 | 2741.375 | 2700.625 | 22185 |
| 1717432200 | 2713.375 | 19.88 | 0.74 | 2734 | 2758.375 | 2708.625 | 67524 |
| 1717173000 | 2693.5 | -12.25 | -0.45 | 2706.5 | 2750.375 | 2686.25 | 45621 |
| 1717086600 | 2705.75 | -8 | -0.29 | 2707 | 2744.25 | 2684.75 | 42344 |
| 1717000200 | 2713.75 | -13.38 | -0.49 | 2722 | 2722 | 2704.125 | 46748 |
| 1716913800 | 2727.125 | -6 | -0.22 | 2734.75 | 2739.625 | 2721.375 | 71982 |
| 1716568200 | 2733.125 | -8.25 | -0.30 | 2725.25 | 2735.5 | 2720.125 | 71610 |
| 1716481800 | 2741.375 | 1.13 | 0.04 | 2751.25 | 2768.875 | 2733 | 58885 |
| 1716395400 | 2740.25 | -6 | -0.22 | 2737.5 | 2745.125 | 2735.375 | 49252 |
| 1716309000 | 2746.25 | -10 | -0.36 | 2747.75 | 2748.375 | 2741.125 | 17290 |
| 1716222600 | 2756.25 | 13 | 0.47 | 2751 | 2757 | 2748.375 | 20857 |
| 1715963400 | 2743.25 | -16.75 | -0.61 | 2752.75 | 2753.875 | 2742.125 | 47457 |
| 1715877000 | 2760 | 11.25 | 0.41 | 2758.75 | 2762.875 | 2754.5 | 20329 |
| 1715790600 | 2748.75 | 14.5 | 0.53 | 2741.5 | 2755.625 | 2734.125 | 25494 |
| 1715704200 | 2734.25 | -3.75 | -0.14 | 2736.75 | 2745.625 | 2729.875 | 36027 |
| 1715617800 | 2738 | -7.13 | -0.26 | 2746.25 | 2748.125 | 2735.75 | 127436 |
| 1715358600 | 2745.125 | 7.5 | 0.27 | 2744.5 | 2753.5 | 2735.625 | 68503 |
| 1715272200 | 2737.625 | 9.38 | 0.34 | 2726 | 2738.25 | 2722.75 | 23184 |
| 1715185800 | 2728.25 | 2.88 | 0.11 | 2731.25 | 2735.75 | 2721 | 25394 |
| 1715099400 | 2725.375 | 42.88 | 1.60 | 2716.75 | 2726.125 | 2711 | 42419 |
| 1714753800 | 2682.5 | 27.5 | 1.04 | 2665.75 | 2807.75 | 2663.375 | 17943 |
| 1714667400 | 2655 | 9.25 | 0.35 | 2653 | 2668.25 | 2647.625 | 40221 |
| 1714581000 | 2645.75 | -21.25 | -0.80 | 2653.75 | 2662.75 | 2638.375 | 10577 |
| 1714494600 | 2667 | -9 | -0.34 | 2682.5 | 2691.25 | 2635 | 39345 |
| 1714408200 | 2676 | -9 | -0.34 | 2683.5 | 2687.25 | 2676 | 46671 |
| 1714149000 | 2685 | 46 | 1.74 | 2673.5 | 2689.875 | 2659.375 | 34532 |
| 1714062600 | 2639 | -46.88 | -1.75 | 2655.75 | 2670.25 | 2630.75 | 101420 |
| 1713976200 | 2685.875 | -1.88 | -0.07 | 2699 | 2701.25 | 2682.375 | 61092 |
| 1713889800 | 2687.75 | 21.63 | 0.81 | 2682.5 | 2691.5 | 2670.75 | 23025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
