Inv Msci World (MXWS)
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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 8905.5 | 3 | 0.03 | 8905.5 | 8905.5 | 8905.5 | 389 |
| 1742491800 | 8902.5 | 3.5 | 0.04 | 8948 | 9043.5 | 8862 | 2589 |
| 1742405400 | 8899 | 63 | 0.71 | 8859 | 8923.5 | 8840.5 | 1979 |
| 1742319000 | 8836 | -24.5 | -0.28 | 8888 | 8970.5 | 8773.5 | 2350 |
| 1742232600 | 8860.5 | 38 | 0.43 | 8819 | 8919.5 | 8767 | 3559 |
| 1741973400 | 8822.5 | 127 | 1.46 | 8720 | 8856.5 | 8707 | 3869 |
| 1741887000 | 8695.5 | -79 | -0.90 | 8728 | 8817 | 8653 | 4566 |
| 1741800600 | 8774.5 | 59 | 0.68 | 8770 | 8889 | 8704.5 | 2482 |
| 1741714200 | 8715.5 | -147 | -1.66 | 8845 | 8855 | 8695.5 | 12712 |
| 1741627800 | 8862.5 | -63.5 | -0.71 | 8996 | 9000 | 8839 | 3395 |
| 1741368600 | 8926 | -169.5 | -1.86 | 9018 | 9165.5 | 8875 | 5506 |
| 1741282200 | 9095.5 | 31.5 | 0.35 | 9117 | 9218 | 9003.5 | 1755 |
| 1741195800 | 9064 | 17.5 | 0.19 | 9135 | 9203 | 8998.5 | 4919 |
| 1741109400 | 9046.5 | -321 | -3.43 | 9212 | 9239 | 9046 | 8984 |
| 1741023000 | 9367.5 | 18.5 | 0.20 | 9439 | 9565 | 9329.5 | 4891 |
| 1740763800 | 9349 | -70.5 | -0.75 | 9317 | 9425 | 9251.5 | 3624 |
| 1740677400 | 9419.5 | -26.5 | -0.28 | 9426 | 9537 | 9361 | 4184 |
| 1740591000 | 9446 | 92 | 0.98 | 9444 | 9508 | 9385.5 | 4979 |
| 1740504600 | 9354 | -130.5 | -1.38 | 9456 | 9527 | 9335 | 27133 |
| 1740418200 | 9484.5 | -94 | -0.98 | 9513 | 9576.5 | 9440 | 2464 |
| 1740159000 | 9578.5 | -11.5 | -0.12 | 9598 | 9708 | 9518 | 7186 |
| 1740072600 | 9590 | -82 | -0.85 | 9654 | 9761.5 | 9557.5 | 4152 |
| 1739986200 | 9672 | -3.5 | -0.04 | 9672 | 9672 | 9672 | 711 |
| 1739899800 | 9675.5 | -51.5 | -0.53 | 9652 | 9685 | 9641.5 | 2845 |
| 1739813400 | 9727 | 86.5 | 0.90 | 9672 | 9732 | 9614 | 4853 |
| 1739554200 | 9640.5 | -14 | -0.15 | 9677 | 9719 | 9613.5 | 2645 |
| 1739467800 | 9654.5 | 24.5 | 0.25 | 9670 | 9681 | 9649.5 | 3910 |
| 1739381400 | 9630 | -48.5 | -0.50 | 9658 | 9750 | 9567 | 1006 |
| 1739295000 | 9678.5 | -78 | -0.80 | 9706 | 9764 | 9645 | 1478 |
| 1739208600 | 9756.5 | 110 | 1.14 | 9656 | 9756.5 | 9642 | 695 |
| 1738949400 | 9646.5 | -33.5 | -0.35 | 9689 | 9749 | 9561 | 3418 |
| 1738863000 | 9680 | 129.5 | 1.36 | 9671 | 9754.5 | 9653 | 9100 |
| 1738776600 | 9550.5 | -16.5 | -0.17 | 9500 | 9637 | 9437.5 | 2804 |
| 1738690200 | 9567 | 26.5 | 0.28 | 9542 | 9641 | 9403.5 | 1557 |
| 1738603800 | 9540.5 | -165.5 | -1.71 | 9526 | 9583.5 | 9435 | 9868 |
| 1738344600 | 9706 | 86.5 | 0.90 | 9712 | 9840 | 9660.5 | 2294 |
| 1738258200 | 9619.5 | 17.5 | 0.18 | 9620 | 9744.5 | 9567 | 822 |
| 1738171800 | 9602 | 23 | 0.24 | 9633 | 9660.5 | 9514 | 3779 |
| 1738085400 | 9579 | 92.5 | 0.98 | 9546 | 9689 | 9510 | 5826 |
| 1737999000 | 9486.5 | -165 | -1.71 | 9523 | 9640.5 | 9381 | 25519 |
| 1737739800 | 9651.5 | -72 | -0.74 | 9717 | 9829 | 9630.5 | 4864 |
| 1737653400 | 9723.5 | -6 | -0.06 | 9718 | 9790.5 | 9657 | 8489 |
| 1737567000 | 9729.5 | 89 | 0.92 | 9691 | 9753 | 9655.5 | 1229 |
| 1737480600 | 9640.5 | -0.5 | -0.01 | 9662 | 9667.5 | 9630.5 | 5314 |
| 1737394200 | 9641 | -55.5 | -0.57 | 9665 | 9745 | 9573.5 | 2343 |
| 1737135000 | 9696.5 | 126 | 1.32 | 9612 | 9721 | 9499 | 30606 |
| 1737048600 | 9570.5 | 47 | 0.49 | 9601 | 9662 | 9507 | 19657 |
| 1736962200 | 9523.5 | 126 | 1.34 | 9422 | 9530 | 9368 | 9683 |
| 1736875800 | 9397.5 | 33 | 0.35 | 9420 | 9496 | 9329 | 4980 |
| 1736789400 | 9364.5 | -16.5 | -0.18 | 9390 | 9409.5 | 9301 | 3037 |
| 1736530200 | 9381 | -69 | -0.73 | 9438 | 9466.5 | 9278.5 | 3285 |
| 1736443800 | 9450 | 50.5 | 0.54 | 9495 | 9495 | 9334.5 | 642 |
| 1736357400 | 9399.5 | 26 | 0.28 | 9391 | 9438.5 | 9281.5 | 5818 |
| 1736271000 | 9373.5 | -52.5 | -0.56 | 9350 | 9439 | 9305 | 22159 |
| 1736184600 | 9426 | 75 | 0.80 | 9374 | 9450 | 9320 | 3021 |
| 1735925400 | 9351 | -9 | -0.10 | 9327 | 9431 | 9280.5 | 6079 |
| 1735839000 | 9360 | 82 | 0.88 | 9271 | 9468 | 9240 | 32446 |
| 1735666200 | 9278 | 24.5 | 0.26 | 9255 | 9294.5 | 9231 | 2414 |
| 1735579800 | 9253.5 | -37.5 | -0.40 | 9286 | 9308 | 9170 | 5160 |
| 1735320600 | 9291 | -28.5 | -0.31 | 9381 | 9392.5 | 9234 | 2144 |
| 1735061400 | 9319.5 | 44 | 0.47 | 9333 | 9333 | 9312 | 296 |
| 1734975000 | 9275.5 | 17 | 0.18 | 9272 | 9317 | 9198 | 658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
