Hsbc Msci Wrld (HMWO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2849.375 | -21.13 | -0.74 | 2908.75 | 2908.75 | 2842 | 131774 |
| 1741368600 | 2870.5 | -52.88 | -1.81 | 2900.25 | 2966.125 | 2858.25 | 71655 |
| 1741282200 | 2923.375 | 14.63 | 0.50 | 2933.75 | 2977.5 | 2902 | 244555 |
| 1741195800 | 2908.75 | -10.38 | -0.36 | 2936.75 | 2958.875 | 2907.5 | 137047 |
| 1741109400 | 2919.125 | -93.75 | -3.11 | 2975 | 2983.75 | 2914.25 | 87053 |
| 1741023000 | 3012.875 | 11.13 | 0.37 | 3036.25 | 3046.625 | 2988.375 | 80482 |
| 1740763800 | 3001.75 | -27.13 | -0.90 | 2996.25 | 3012.375 | 2983.5 | 72754 |
| 1740677400 | 3028.875 | -7.25 | -0.24 | 3033.5 | 3046.375 | 2980.25 | 73556 |
| 1740591000 | 3036.125 | 29.38 | 0.98 | 3033.25 | 3047.125 | 3025.375 | 89650 |
| 1740504600 | 3006.75 | -39.88 | -1.31 | 3032.5 | 3042.125 | 3000.5 | 84930 |
| 1740418200 | 3046.625 | -27.88 | -0.91 | 3056.5 | 3064.5 | 3032 | 80643 |
| 1740159000 | 3074.5 | -6 | -0.19 | 3082.75 | 3093.125 | 3066.5 | 16801 |
| 1740072600 | 3080.5 | -25.38 | -0.82 | 3102.25 | 3104.25 | 3074.5 | 34253 |
| 1739986200 | 3105.875 | 3 | 0.10 | 3106 | 3111.25 | 3095.375 | 34001 |
| 1739899800 | 3102.875 | -3.75 | -0.12 | 3110.25 | 3120.75 | 3097 | 42742 |
| 1739813400 | 3106.625 | 8.38 | 0.27 | 3105.5 | 3111.25 | 3101.25 | 32985 |
| 1739554200 | 3098.25 | -5.75 | -0.19 | 3100.5 | 3107.5 | 3095.75 | 37169 |
| 1739467800 | 3104 | 8.38 | 0.27 | 3091.75 | 3113.625 | 3089.5 | 140400 |
| 1739381400 | 3095.625 | -13.63 | -0.44 | 3105 | 3115.375 | 3085.875 | 51620 |
| 1739295000 | 3109.25 | -6.25 | -0.20 | 3120.75 | 3121.875 | 3102.125 | 88679 |
| 1739208600 | 3115.5 | 16.13 | 0.52 | 3102.25 | 3120 | 3096.375 | 62704 |
| 1738949400 | 3099.375 | -11 | -0.35 | 3111.25 | 3121.25 | 3091.625 | 100873 |
| 1738863000 | 3110.375 | 42.38 | 1.38 | 3095.5 | 3125.375 | 3091.25 | 21952 |
| 1738776600 | 3068 | -5.75 | -0.19 | 3057.5 | 3069.875 | 3045.375 | 85954 |
| 1738690200 | 3073.75 | 7.13 | 0.23 | 3064 | 3075.5 | 3051.75 | 49814 |
| 1738603800 | 3066.625 | -52.38 | -1.68 | 3064 | 3072 | 3045.75 | 167444 |
| 1738344600 | 3119 | 29 | 0.94 | 3115 | 3127.25 | 3108.25 | 82006 |
| 1738258200 | 3090 | -4.13 | -0.13 | 3092.25 | 3112.125 | 3081.25 | 32361 |
| 1738171800 | 3094.125 | 6.63 | 0.21 | 3102 | 3111.75 | 3092.875 | 56058 |
| 1738085400 | 3087.5 | 28.25 | 0.92 | 3077 | 3097.875 | 3068.75 | 77924 |
| 1737999000 | 3059.25 | -52 | -1.67 | 3070 | 3074.125 | 3022.5 | 75424 |
| 1737739800 | 3111.25 | -18.5 | -0.59 | 3124.25 | 3132.25 | 3107.5 | 43671 |
| 1737653400 | 3129.75 | -3.75 | -0.12 | 3130 | 3135.75 | 3108.75 | 53034 |
| 1737567000 | 3133.5 | 27 | 0.87 | 3143 | 3143 | 3115.25 | 104961 |
| 1737480600 | 3106.5 | 0.5 | 0.02 | 3106 | 3123 | 3102.25 | 73264 |
| 1737394200 | 3106 | -11.25 | -0.36 | 3114.75 | 3124 | 3094 | 69202 |
| 1737135000 | 3117.25 | 39.25 | 1.28 | 3094 | 3123 | 3088.25 | 213984 |
| 1737048600 | 3078 | 11.38 | 0.37 | 3092.5 | 3125.875 | 3000.75 | 215523 |
| 1736962200 | 3066.625 | 39.63 | 1.31 | 3029 | 3085.625 | 2989 | 119592 |
| 1736875800 | 3027 | 11 | 0.36 | 3038.5 | 3100.875 | 3022.25 | 107477 |
| 1736789400 | 3016 | -4.75 | -0.16 | 3026.5 | 3027.75 | 3005.5 | 19685 |
| 1736530200 | 3020.75 | -23.63 | -0.78 | 3040 | 3109.875 | 2983.25 | 98314 |
| 1736443800 | 3044.375 | 15.63 | 0.52 | 3041.25 | 3055.25 | 3030.125 | 61006 |
| 1736357400 | 3028.75 | 9.38 | 0.31 | 3008 | 3042 | 3005.625 | 53916 |
| 1736271000 | 3019.375 | -16.75 | -0.55 | 3012 | 3043.75 | 3006.375 | 21107 |
| 1736184600 | 3036.125 | 23 | 0.76 | 3020.25 | 3038.25 | 3013.125 | 66301 |
| 1735925400 | 3013.125 | -2.88 | -0.10 | 3003.5 | 3017.75 | 2997.25 | 36480 |
| 1735839000 | 3016 | 24.75 | 0.83 | 2987 | 3039.25 | 2964.375 | 32006 |
| 1735666200 | 2991.25 | 10 | 0.34 | 2982.75 | 2993.875 | 2971 | 24156 |
| 1735579800 | 2981.25 | -12 | -0.40 | 2987.75 | 2994.25 | 2957 | 46321 |
| 1735320600 | 2993.25 | -13.25 | -0.44 | 3024.75 | 3031 | 2985.25 | 73075 |
| 1735061400 | 3006.5 | 20 | 0.67 | 3013.5 | 3013.5 | 3000.125 | 32803 |
| 1734975000 | 2986.5 | 5.5 | 0.18 | 2998.5 | 2998.5 | 2972.125 | 58331 |
| 1734715800 | 2981 | 7.13 | 0.24 | 2972 | 2983.75 | 2926.25 | 175532 |
| 1734629400 | 2973.875 | -40.63 | -1.35 | 2955.5 | 3102.625 | 2943 | 81164 |
| 1734543000 | 3014.5 | 3 | 0.10 | 3018 | 3026.5 | 3008.875 | 49397 |
| 1734456600 | 3011.5 | -15.63 | -0.52 | 3025.5 | 3026.75 | 3005.375 | 52089 |
| 1734370200 | 3027.125 | -5 | -0.16 | 3032.75 | 3042.125 | 3022 | 57594 |
| 1734111000 | 3032.125 | -1.25 | -0.04 | 3044.25 | 3045.125 | 3027.75 | 35048 |
| 1734024600 | 3033.375 | 7.38 | 0.24 | 3023 | 3069.125 | 3007.125 | 28751 |
| 1733938200 | 3026 | 12.25 | 0.41 | 3017.75 | 3055.125 | 3005.625 | 43908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
