Inv Msci World (MXWO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 114.61 | 0.82 | 0.72 | 115.08 | 116.725 | 114.405 | 8080 |
| 1736789400 | 113.79 | -0.65 | -0.57 | 114.1 | 114.22 | 113.2 | 20738 |
| 1736530200 | 114.44 | -1.67 | -1.44 | 115.96 | 117.01 | 113.325 | 8768 |
| 1736443800 | 116.11 | -0.02 | -0.01 | 116.38 | 117.47 | 114.635 | 2526 |
| 1736357400 | 116.125 | -0.79 | -0.67 | 116.66 | 118.555 | 113.845 | 10236 |
| 1736271000 | 116.91 | -1.14 | -0.97 | 117.37 | 119.15 | 116.515 | 17353 |
| 1736184600 | 118.05 | 1.99 | 1.71 | 116.74 | 118.32 | 116.325 | 10861 |
| 1735925400 | 116.06 | 0.15 | 0.13 | 115.65 | 118.785 | 115.135 | 1253 |
| 1735839000 | 115.91 | -0.45 | -0.38 | 116.13 | 118.77 | 115.05 | 22571 |
| 1735666200 | 116.355 | 0.45 | 0.39 | 115.86 | 116.56 | 115.595 | 3832 |
| 1735579800 | 115.9 | -1.07 | -0.91 | 116.65 | 117.61 | 115.145 | 12457 |
| 1735320600 | 116.97 | 0.03 | 0.02 | 117.71 | 119.61 | 116.535 | 2520 |
| 1735061400 | 116.945 | 0.86 | 0.75 | 116.97 | 117.1 | 116.685 | 274 |
| 1734975000 | 116.08 | -0.27 | -0.23 | 116.55 | 118.44 | 114.205 | 4035 |
| 1734715800 | 116.35 | 0.49 | 0.42 | 114.83 | 116.45 | 112.85 | 3456 |
| 1734629400 | 115.86 | -2.91 | -2.45 | 115.65 | 117.04 | 113.98 | 8548 |
| 1734543000 | 118.77 | 0 | 0.00 | 118.88 | 120.255 | 118.54 | 3560 |
| 1734456600 | 118.77 | -0.41 | -0.34 | 118.85 | 120.38 | 118.51 | 23577 |
| 1734370200 | 119.175 | 0.23 | 0.20 | 118.87 | 120.525 | 118.5 | 12065 |
| 1734111000 | 118.94 | -0.6 | -0.50 | 119.17 | 119.495 | 118.585 | 860 |
| 1734024600 | 119.54 | -0.18 | -0.15 | 119.7 | 120.52 | 118.86 | 9313 |
| 1733938200 | 119.72 | 0.56 | 0.47 | 118.88 | 120.19 | 118.755 | 10774 |
| 1733851800 | 119.16 | -0.68 | -0.57 | 119.4 | 119.565 | 118.795 | 9487 |
| 1733765400 | 119.84 | -0.3 | -0.25 | 120.35 | 120.6 | 119.48 | 19041 |
| 1733506200 | 120.135 | -0.01 | -0.00 | 119.89 | 121.095 | 119.535 | 201 |
| 1733419800 | 120.14 | 0.28 | 0.23 | 119.93 | 120.985 | 119.325 | 10132 |
| 1733333400 | 119.86 | 0.67 | 0.56 | 119.44 | 119.86 | 118.765 | 13364 |
| 1733247000 | 119.19 | 0.08 | 0.06 | 119.12 | 119.42 | 118.93 | 33640 |
| 1733160600 | 119.115 | 0.35 | 0.30 | 118.46 | 119.315 | 118.055 | 10178 |
| 1732901400 | 118.76 | 0.56 | 0.47 | 118.24 | 119.16 | 116.795 | 42622 |
| 1732815000 | 118.2 | 0.34 | 0.29 | 118.07 | 118.245 | 118.01 | 7749 |
| 1732728600 | 117.86 | 0.04 | 0.03 | 117.96 | 118.83 | 117.625 | 13230 |
| 1732642200 | 117.82 | 0.06 | 0.05 | 117.36 | 118.13 | 116.48 | 4865 |
| 1732555800 | 117.76 | 0.7 | 0.59 | 117.77 | 118.37 | 117.505 | 17762 |
| 1732296600 | 117.065 | 0.33 | 0.28 | 116.95 | 119.14 | 113.615 | 10591 |
| 1732210200 | 116.735 | 1.28 | 1.11 | 116.15 | 118.735 | 115.54 | 9866 |
| 1732123800 | 115.455 | -0.61 | -0.53 | 116.62 | 116.71 | 115.24 | 4702 |
| 1732037400 | 116.065 | 0.01 | 0.01 | 116.18 | 116.415 | 114.695 | 14505 |
| 1731951000 | 116.055 | 0.35 | 0.30 | 115.65 | 116.215 | 115.19 | 33357 |
| 1731691800 | 115.71 | -1.56 | -1.33 | 116.2 | 117.69 | 115.385 | 70414 |
| 1731605400 | 117.265 | -0.04 | -0.03 | 117.26 | 118.82 | 116.83 | 34279 |
| 1731519000 | 117.305 | -0.09 | -0.07 | 117.1 | 119.065 | 116.495 | 4098 |
| 1731432600 | 117.39 | -0.88 | -0.74 | 117.96 | 119.095 | 117.32 | 11675 |
| 1731346200 | 118.27 | 0.46 | 0.39 | 118 | 118.75 | 118 | 6747 |
| 1731087000 | 117.81 | 0.14 | 0.12 | 118.01 | 118.01 | 116.345 | 1749 |
| 1731000600 | 117.67 | 1.47 | 1.26 | 116.93 | 118.04 | 116.83 | 12223 |
| 1730914200 | 116.205 | 1.47 | 1.28 | 116.51 | 117.34 | 115.685 | 10147 |
| 1730827800 | 114.74 | 0.87 | 0.76 | 113.85 | 116.41 | 113.68 | 6932 |
| 1730741400 | 113.87 | -0.37 | -0.32 | 114.04 | 114.67 | 113.65 | 5032 |
| 1730482200 | 114.235 | 0.66 | 0.58 | 113.54 | 116.19 | 113.475 | 6362 |
| 1730395800 | 113.58 | -2.04 | -1.76 | 114.58 | 116.425 | 113.38 | 154445 |
| 1730309400 | 115.62 | 0.06 | 0.05 | 115.95 | 116.265 | 114.855 | 6882 |
| 1730223000 | 115.56 | -0.17 | -0.15 | 115.86 | 116.945 | 114.755 | 5086 |
| 1730136600 | 115.73 | 0.04 | 0.03 | 115.81 | 116.265 | 115.42 | 9711 |
| 1729873800 | 115.69 | 0.51 | 0.44 | 115.5 | 116.815 | 115.325 | 92051 |
| 1729787400 | 115.18 | 0.09 | 0.07 | 115.61 | 116.875 | 114.89 | 7477 |
| 1729701000 | 115.095 | -0.79 | -0.68 | 115.8 | 116.4 | 115.04 | 1445 |
| 1729614600 | 115.88 | -0.03 | -0.03 | 116.42 | 116.42 | 115.49 | 12005 |
| 1729528200 | 115.91 | -0.76 | -0.65 | 116.6 | 117.075 | 115.82 | 12599 |
| 1729269000 | 116.67 | 0.09 | 0.08 | 116.37 | 116.855 | 116.21 | 9466 |
| 1729182600 | 116.575 | 0.62 | 0.53 | 116.29 | 117.405 | 116.19 | 801 |
| 1729096200 | 115.955 | -0.32 | -0.27 | 115.78 | 116.075 | 115.225 | 662 |
| 1729009800 | 116.27 | -0.39 | -0.33 | 116.8 | 118.1 | 115.89 | 11917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
