HSBC MSCI WORLD Historical Data - WRD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
HSBC MSCI WORLD (WRD)
HSBC MSCI WORLD (WRD) Historical

HSBC MSCI WORLD (WRD)

33.091

-0.213

(-0.64%)

Closed July 18 11:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721233800	33.304	-0.35	-1.04	33.563	33.563	33.292	8218
1721147400	33.653	-0.02	-0.07	33.549	33.723	33.476999	1644
1721061000	33.676	0.06	0.18	33.608	33.676	33.534	13715
1720801800	33.617	0.17	0.52	33.45	33.617	33.369999	10860
1720715400	33.444	-0.04	-0.12	33.637	33.652	33.444	22361
1720629000	33.484	0.11	0.34	33.375999	33.484	33.36	2466
1720542600	33.371	0.05	0.16	33.363999	33.441	33.363999	2587
1720456200	33.319	0.08	0.23	33.278	33.369999	33.259999	6402
1720197000	33.241999	-0.01	-0.02	33.278	33.278	33.204	11427
1720110600	33.25	0.09	0.26	33.278	33.333	33.234	3969
1720024200	33.162999	0.13	0.38	33.182	33.237	33.107999	38586
1719937800	33.037999	0.03	0.10	32.973	33.052999	32.89	9294
1719851400	33.006	-0.19	-0.58	33.046999	33.064	32.9	97329
1719592200	33.198	0.09	0.27	33.256999	33.35	33.176	2679
1719505800	33.11	0.01	0.03	33.119	33.125	33.064999	1170
1719419400	33.098999	0.03	0.09	33.198999	33.274	33.064999	897
1719333000	33.069	-0.04	-0.13	32.997	33.1	32.954	21293
1719246600	33.112	0.07	0.20	33.048	33.112	32.95	6303
1718987400	33.046	-0.13	-0.40	33.104999	33.159999	32.99	28735
1718901000	33.179	0.16	0.48	33.149	33.226999	33.116	2737
1718814600	33.022	0.05	0.16	33.082	33.091	33.012999	5862
1718728200	32.968	0.16	0.49	32.973999	33.04	32.96	23606
1718641800	32.805999	0.01	0.03	32.863999	32.875	32.716	1364
1718382600	32.796999	0.12	0.36	32.838	32.878	32.68	12797
1718296200	32.68	-0.03	-0.09	32.723	32.778	32.641	859
1718209800	32.71	0.16	0.50	32.652	32.777	32.6	22652
1718123400	32.546	-0.03	-0.08	32.570999	32.570999	32.479999	645
1718037000	32.573	0.12	0.38	32.461	32.573	32.4	1297
1717777800	32.45	0.17	0.54	32.313	32.5	32.183999	5571
1717691400	32.277	0.12	0.36	32.256999	32.348	32.256	2707
1717605000	32.162	0.38	1.18	31.981	32.162	31.958	897
1717518600	31.786	-0.05	-0.16	31.827	31.917	31.744	2978
1717432200	31.837	0.22	0.70	32.058	32.093	31.837	9241
1717173000	31.616	-0.2	-0.62	31.78	31.806	31.6	2644
1717086600	31.813	-0.09	-0.27	31.806	31.85	31.77	3473
1717000200	31.898	-0.14	-0.43	31.975	31.975	31.831	8924
1716913800	32.034999	-0.12	-0.36	32.137999	32.173	32.03	12063
1716827400	32.15	0.05	0.16	32.104	32.15	32.064999	19691
1716568200	32.098	-0.11	-0.33	31.979	32.104	31.96	5891
1716481800	32.204	0.02	0.07	32.31	32.369999	32.14	18265
1716395400	32.183	0.01	0.04	32.146	32.208	32.146	3989
1716309000	32.168999	-0.08	-0.24	32.159999	32.168999	32.1	2965
1716222600	32.244999	0.19	0.58	32.143	32.244999	32.143	10931
1715963400	32.058	-0.11	-0.35	32.089	32.119999	32.043999	11479
1715877000	32.171999	0.14	0.44	32.151	32.174999	32.13	1683
1715790600	32.031999	0.25	0.80	31.892	32.049	31.872	18905
1715704200	31.779	-0.05	-0.16	31.852	31.862	31.75	1232
1715617800	31.831	-0.07	-0.21	31.931	31.944	31.82	57705
1715358600	31.897	0.11	0.36	31.906	31.985	31.89	27174
1715272200	31.783	0.06	0.19	31.726	31.79	31.698	1741
1715185800	31.724	-0	-0.01	31.756	31.785	31.605	2715
1715099400	31.727	0.22	0.69	31.68	31.739	31.653	6136
1715013000	31.51	0.26	0.82	31.419	31.523	31.397	6837
1714753800	31.255	0.24	0.76	31.159	31.383	31.14	22993
1714667400	31.019	-0.22	-0.69	31.032	31.15	30.95	3000
1714494600	31.234	-0.1	-0.32	31.391	31.407	31.234	8779
1714408200	31.333	0.01	0.04	31.382	31.414	31.333	5617
1714149000	31.319	0.56	1.82	31.153	31.347	31.079	2816
1714062600	30.758	-0.48	-1.54	30.949	30.998	30.699	60027
1713976200	31.24	-0.01	-0.03	31.404	31.417	31.224	5890
1713889800	31.249	0.33	1.08	31.105	31.282	30.999	1181
1713803400	30.914	0.07	0.22	30.918	31.017	30.859	15075
1713544200	30.847	-0.31	-0.98	30.812	30.95	30.794	10068
1713457800	31.152	0.08	0.27	31.084	31.152	30.981	23291

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions