HSBC ETFs Msci World Islamic Esg Etf Usd Acc

(HIWO)
Sector: n/a
$25.52
$0.06 0.22
Last updated: 16:52:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $25.52 $25.59 $25.49 $25.52 853
07/11/2024 $25.18 $25.47 $25.18 $25.47 304
06/11/2024 $24.95 $25.30 $24.95 $25.14 246
05/11/2024 $24.84 $24.87 $24.71 $24.87 4,051
04/11/2024 $24.73 $24.83 $24.57 $24.69 39
01/11/2024 $24.64 $24.84 $24.46 $24.73 1,425
31/10/2024 $24.96 $24.96 $24.51 $24.51 2,681
30/10/2024 $25.28 $25.28 $25.04 $25.18 835
29/10/2024 $25.27 $25.40 $25.18 $25.18 4,316
28/10/2024 $25.26 $25.43 $25.11 $25.26 116
25/10/2024 $25.11 $25.32 $24.91 $25.24 923
24/10/2024 $25.12 $25.18 $24.54 $24.94 275
23/10/2024 $25.09 $25.22 $24.94 $24.94 549
22/10/2024 $25.28 $25.13 $25.09 $25.08 29
21/10/2024 $25.28 $25.39 $25.03 $25.03 242
18/10/2024 $25.25 $25.28 $25.21 $25.27 614
17/10/2024 $25.31 $25.38 $25.03 $25.26 1,588
16/10/2024 $25.25 $25.30 $25.15 $25.16 17
15/10/2024 $25.25 $25.60 $25.19 $25.19 152
14/10/2024 $25.23 $25.46 $25.15 $25.40 428
11/10/2024 $25.18 $25.27 $25.18 $25.27 120
10/10/2024 $25.33 $25.45 $25.20 $25.25 161
09/10/2024 $25.30 $25.33 $25.12 $25.33 1,032
08/10/2024 $25.15 $25.18 $24.90 $25.18 4
07/10/2024 $25.15 $25.51 $25.15 $25.19 2,280
04/10/2024 $25.13 $25.40 $25.02 $25.24 0
03/10/2024 $25.13 $25.22 $25.04 $25.16 49
02/10/2024 $25.74 $25.46 $25.29 $25.34 100
01/10/2024 $25.74 $25.77 $25.32 $25.32 353
30/09/2024 $25.64 $25.76 $25.40 $25.51 90
27/09/2024 $25.64 $25.74 $25.51 $25.69 949
26/09/2024 $25.47 $25.83 $25.47 $25.55 185
25/09/2024 $25.52 $25.55 $25.24 $25.45 16
24/09/2024 $25.52 $25.52 $25.47 $25.51 44
23/09/2024 $25.52 $25.52 $25.18 $25.44 78
20/09/2024 $25.41 $25.59 $25.17 $25.17 48
19/09/2024 $25.18 $25.41 $25.18 $25.38 120
18/09/2024 $25.16 $25.05 $24.88 $25.09 2
17/09/2024 $25.16 $25.18 $25.07 $25.09 30
16/09/2024 $24.84 $25.03 $24.89 $24.89 6
13/09/2024 $24.84 $24.89 $24.56 $24.50 135
12/09/2024 $24.57 $24.76 $24.43 $24.08 83
11/09/2024 $24.25 $24.32 $24.09 $24.08 61
10/09/2024 $24.33 $24.96 $24.18 $24.25 169
09/09/2024 $24.08 $24.20 $24.08 $24.14 11
06/09/2024 $24.18 $24.27 $23.95 $23.95 492
05/09/2024 $24.47 $24.39 $24.27 $24.26 2
04/09/2024 $24.47 $24.47 $24.39 $24.43 2,321
03/09/2024 $24.97 $25.15 $24.67 $24.68 20,835
02/09/2024 $25.18 $25.18 $25.00 $24.97 107
30/08/2024 $25.16 $25.17 $24.97 $24.97 116
29/08/2024 $24.98 $25.07 $24.94 $25.07 53
28/08/2024 $25.07 $25.07 $24.78 $24.78 6
27/08/2024 $25.07 $25.10 $24.75 $24.90 4,963
26/08/2024 $25.00 $25.10 $24.89 $24.89 33
23/08/2024 $25.00 $25.10 $24.89 $24.89 33
22/08/2024 $25.00 $25.10 $24.89 $24.89 33
21/08/2024 $25.00 $25.00 $24.98 $24.98 65
20/08/2024 $25.05 $25.06 $24.87 $24.87 1,397
19/08/2024 $24.56 $24.82 $24.53 $24.82 407
16/08/2024 $24.70 $24.83 $24.53 $24.58 87
15/08/2024 $24.24 $24.57 $24.11 $24.57 30
14/08/2024 $24.24 $24.32 $24.08 $24.17 210
13/08/2024 $24.01 $24.05 $23.89 $24.05 8,401
12/08/2024 $23.95 $23.95 $23.63 $23.75 12,160
09/08/2024 $23.77 $23.84 $23.70 $23.72 5,293
08/08/2024 $23.63 $23.63 $23.28 $23.63 3
07/08/2024 $23.63 $23.79 $23.59 $23.72 302
06/08/2024 $24.09 $23.54 $23.22 $23.31 34
05/08/2024 $24.09 $23.55 $22.91 $23.26 33
02/08/2024 $24.09 $24.20 $23.62 $23.62 263
01/08/2024 $24.73 $24.85 $24.45 $24.45 2,905
31/07/2024 $24.76 $24.79 $24.70 $24.77 4,621
30/07/2024 $24.65 $24.65 $24.38 $24.46 6,739
29/07/2024 $24.70 $24.90 $24.55 $24.55 4,685
26/07/2024 $24.40 $24.55 $24.40 $24.42 565
25/07/2024 $24.53 $24.53 $24.18 $24.42 231
24/07/2024 $24.95 $24.82 $24.57 $24.57 0
23/07/2024 $24.95 $25.14 $24.79 $25.05 5,114
22/07/2024 $24.90 $24.96 $24.62 $24.90 419
19/07/2024 $24.79 $24.90 $24.74 $24.74 1,519
18/07/2024 $25.22 $25.43 $25.02 $25.02 1,803
17/07/2024 $25.29 $25.31 $25.22 $25.22 1,563
16/07/2024 $25.16 $25.33 $25.15 $25.33 112
15/07/2024 $25.35 $25.57 $25.22 $25.44 1,783
12/07/2024 $25.37 $25.43 $25.12 $25.24 35
11/07/2024 $25.37 $25.44 $25.24 $25.24 165
10/07/2024 $25.03 $25.17 $25.03 $25.10 1,159
09/07/2024 $25.01 $25.36 $24.97 $24.97 1,124
08/07/2024 $25.28 $25.29 $24.94 $25.14 742
05/07/2024 $24.87 $25.19 $25.10 $25.11 7
04/07/2024 $24.87 $25.17 $25.04 $25.04 6
03/07/2024 $24.87 $24.99 $24.81 $24.95 176
02/07/2024 $24.51 $24.69 $24.51 $24.67 2,744
01/07/2024 $24.75 $24.87 $24.57 $24.57 232
28/06/2024 $24.68 $24.81 $24.65 $24.65 2,136
27/06/2024 $24.43 $24.55 $24.32 $24.55 113
26/06/2024 $24.46 $24.70 $24.46 $24.45 5
25/06/2024 $24.46 $24.46 $24.43 $24.46 6
24/06/2024 $24.46 $24.64 $24.46 $24.58 181
21/06/2024 $24.40 $24.42 $24.37 $24.37 827
20/06/2024 $24.32 $24.42 $24.36 $24.42 41
19/06/2024 $24.32 $24.52 $24.31 $24.33 187
18/06/2024 $24.33 $24.50 $24.31 $24.31 201
17/06/2024 $24.15 $24.34 $24.01 $24.18 545
14/06/2024 $24.41 $24.48 $24.17 $24.17 158
13/06/2024 $24.38 $24.58 $24.24 $24.25 540
12/06/2024 $24.24 $24.51 $24.36 $24.50 5
11/06/2024 $24.24 $24.24 $24.04 $24.03 20
10/06/2024 $24.15 $24.16 $24.02 $24.16 183
07/06/2024 $24.25 $24.25 $24.13 $24.25 433
06/06/2024 $24.30 $24.40 $24.25 $24.25 293
05/06/2024 $24.04 $24.11 $23.98 $24.11 37
04/06/2024 $24.13 $24.16 $23.90 $23.90 51
03/06/2024 $24.13 $24.37 $24.02 $24.02 92
31/05/2024 $24.08 $24.10 $23.78 $23.78 46
30/05/2024 $24.08 $24.10 $24.01 $24.04 222
29/05/2024 $24.36 $24.50 $24.24 $24.24 98
28/05/2024 $24.43 $24.75 $24.43 $24.51 1,242
27/05/2024 $24.50 $24.55 $24.44 $24.55 826
24/05/2024 $24.50 $24.55 $24.44 $24.55 826
23/05/2024 $24.69 $24.86 $24.55 $24.58 34
22/05/2024 $24.69 $24.69 $24.61 $24.60 316
21/05/2024 $24.44 $24.67 $24.61 $24.67 5
20/05/2024 $24.44 $24.71 $24.44 $24.65 874
17/05/2024 $24.55 $24.71 $24.37 $24.53 67
16/05/2024 $24.81 $24.82 $24.53 $24.61 531
15/05/2024 $24.20 $24.54 $24.35 $24.54 11
14/05/2024 $24.20 $24.31 $24.05 $24.25 72
13/05/2024 $24.16 $24.27 $24.14 $24.14 209
10/05/2024 $24.21 $24.21 $24.14 $24.14 57