HSBC ETFs Msci World Islamic Esg Etf Usd Acc

(HIWS)
Sector: n/a
2,029.75p
7.75p 0.38
Last updated: 11:18:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,011.00p 2,023.00p 2,004.50p 2,005.50p 2,409
21/11/2024 1,994.20p 2,005.50p 1,973.60p 2,005.50p 2,277
20/11/2024 1,989.40p 1,991.20p 1,962.60p 1,970.00p 2,291
19/11/2024 1,966.40p 1,993.40p 1,960.00p 1,972.80p 3,508
18/11/2024 1,991.40p 1,991.60p 1,975.60p 1,985.30p 10,572
15/11/2024 1,985.00p 1,991.60p 1,971.40p 1,993.80p 6,914
14/11/2024 2,006.50p 2,008.50p 1,982.80p 1,993.80p 2,583
13/11/2024 1,992.60p 1,999.40p 1,978.40p 1,993.70p 3,799
12/11/2024 1,996.80p 2,005.50p 1,983.80p 1,990.20p 6,258
11/11/2024 1,989.20p 1,999.00p 1,979.60p 1,992.40p 6,647
08/11/2024 1,969.00p 1,978.60p 1,963.60p 1,978.60p 7,675
07/11/2024 1,961.00p 1,971.00p 1,949.40p 1,964.90p 18,140
06/11/2024 1,959.40p 1,971.60p 1,947.20p 1,951.10p 4,249
05/11/2024 1,906.40p 1,911.60p 1,895.80p 1,911.30p 3,827
04/11/2024 1,910.00p 1,912.40p 1,897.20p 1,906.50p 5,150
01/11/2024 1,909.60p 1,913.40p 1,902.80p 1,911.60p 6,732
31/10/2024 1,911.00p 1,915.00p 1,901.80p 1,907.60p 46,550
30/10/2024 1,941.40p 1,946.80p 1,935.00p 1,936.40p 5,570
29/10/2024 1,959.00p 1,959.00p 1,933.40p 1,936.50p 6,613
28/10/2024 1,960.20p 1,960.20p 1,936.00p 1,944.90p 6,841
25/10/2024 1,937.60p 1,950.60p 1,922.40p 1,944.10p 5,800
24/10/2024 1,936.80p 1,983.20p 1,913.00p 1,927.60p 3,433
23/10/2024 1,929.60p 1,945.00p 1,927.60p 1,927.60p 3,736
22/10/2024 1,927.00p 1,942.40p 1,920.00p 1,932.20p 8,243
21/10/2024 1,932.20p 1,948.80p 1,925.20p 1,927.60p 8,188
18/10/2024 1,932.00p 1,938.20p 1,915.20p 1,938.10p 1,589
17/10/2024 1,940.80p 1,955.60p 1,938.20p 1,940.30p 7,809
16/10/2024 1,927.00p 1,940.00p 1,923.60p 1,933.00p 2,156
15/10/2024 1,927.00p 1,950.60p 1,927.00p 1,933.80p 4,521
14/10/2024 1,940.00p 1,950.20p 1,931.60p 1,943.80p 4,288
11/10/2024 1,928.20p 1,944.60p 1,920.80p 1,935.30p 7,245
10/10/2024 1,930.20p 1,938.40p 1,921.00p 1,936.50p 16,941
09/10/2024 1,922.80p 1,935.40p 1,914.40p 1,934.90p 35,311
08/10/2024 1,922.60p 1,926.20p 1,907.20p 1,924.40p 4,507
07/10/2024 1,930.80p 1,943.40p 1,920.60p 1,927.10p 5,309
04/10/2024 1,922.80p 1,929.60p 1,900.20p 1,927.10p 7,595
03/10/2024 1,901.40p 1,928.80p 1,901.40p 1,919.10p 2,175
02/10/2024 1,911.80p 1,912.00p 1,903.60p 1,910.50p 19,523
01/10/2024 1,920.20p 1,925.80p 1,903.60p 1,905.50p 5,663
30/09/2024 1,924.20p 1,924.20p 1,900.20p 1,903.50p 7,838
27/09/2024 1,918.80p 1,935.40p 1,905.60p 1,917.30p 4,684
26/09/2024 1,924.20p 1,934.80p 1,905.50p 1,905.50p 9,805
25/09/2024 1,904.40p 1,907.20p 1,883.00p 1,906.70p 5,052
24/09/2024 1,901.20p 1,919.60p 1,895.00p 1,902.30p 7,193
23/09/2024 1,916.00p 1,916.80p 1,892.40p 1,902.10p 3,868
20/09/2024 1,898.80p 1,920.00p 1,897.50p 1,897.50p 1,471
19/09/2024 1,900.00p 1,919.60p 1,896.00p 1,917.00p 6,773
18/09/2024 1,885.20p 1,909.60p 1,879.60p 1,885.30p 2,577
17/09/2024 1,903.00p 1,908.40p 1,880.80p 1,908.40p 11,719
16/09/2024 1,892.40p 1,900.40p 1,883.80p 1,890.00p 3,650
13/09/2024 1,891.40p 1,901.40p 1,874.90p 1,878.20p 1,644
12/09/2024 1,851.20p 1,894.20p 1,874.04p 1,849.40p 1,550
11/09/2024 1,851.20p 1,860.00p 1,841.22p 1,849.40p 2,709
10/09/2024 1,849.20p 1,858.60p 1,846.20p 1,857.20p 12,804
09/09/2024 1,848.00p 1,848.60p 1,831.80p 1,847.00p 8,575
06/09/2024 1,837.20p 1,853.60p 1,820.60p 1,821.10p 4,381
05/09/2024 1,862.00p 1,865.80p 1,844.60p 1,844.60p 7,686
04/09/2024 1,860.60p 1,865.80p 1,840.20p 1,860.80p 12,138
03/09/2024 1,910.80p 1,919.40p 1,878.80p 1,884.40p 140,624
02/09/2024 1,907.40p 1,915.40p 1,892.00p 1,899.40p 7,297
30/08/2024 1,904.60p 1,907.20p 1,885.40p 1,899.40p 5,861
29/08/2024 1,896.00p 1,905.00p 1,884.40p 1,904.60p 2,814
28/08/2024 1,890.40p 1,890.80p 1,876.70p 1,876.70p 7,856
27/08/2024 1,898.60p 1,898.60p 1,878.83p 1,881.70p 6,131
26/08/2024 1,916.00p 1,921.00p 1,901.60p 1,901.60p 2,571
23/08/2024 1,916.00p 1,921.00p 1,901.60p 1,901.60p 2,571
22/08/2024 1,916.00p 1,921.00p 1,901.60p 1,901.60p 2,571
21/08/2024 1,917.00p 1,922.60p 1,909.80p 1,911.50p 5,628
20/08/2024 1,928.60p 1,929.60p 1,909.00p 1,910.60p 8,143
19/08/2024 1,911.20p 1,911.90p 1,884.20p 1,911.90p 3,358
16/08/2024 1,921.00p 1,926.60p 1,903.26p 1,905.00p 4,609
15/08/2024 1,908.80p 1,912.80p 1,883.40p 1,910.30p 3,308
14/08/2024 1,879.40p 1,892.00p 1,868.40p 1,882.20p 3,814
13/08/2024 1,863.00p 1,876.20p 1,852.00p 1,875.50p 7,059
12/08/2024 1,875.00p 1,875.00p 1,850.60p 1,859.00p 11,543
09/08/2024 1,861.80p 1,867.60p 1,849.40p 1,856.20p 23,908
08/08/2024 1,860.40p 1,859.00p 1,832.00p 1,857.60p 2,398
07/08/2024 1,860.40p 1,872.80p 1,848.80p 1,865.30p 5,049
06/08/2024 1,845.60p 1,848.20p 1,821.00p 1,835.80p 7,559
05/08/2024 1,798.60p 1,876.60p 1,725.00p 1,823.50p 9,594
02/08/2024 1,893.80p 1,900.60p 1,842.80p 1,844.60p 6,049
01/08/2024 1,934.20p 1,942.60p 1,914.80p 1,914.80p 40,335
31/07/2024 1,931.00p 1,932.40p 1,917.00p 1,929.00p 36,027
30/07/2024 1,922.00p 1,922.00p 1,907.20p 1,908.90p 11,168
29/07/2024 1,934.80p 1,934.80p 1,909.80p 1,909.90p 5,238
26/07/2024 1,903.80p 1,913.40p 1,892.60p 1,895.80p 8,728
25/07/2024 1,891.00p 1,903.40p 1,874.60p 1,895.80p 6,046
24/07/2024 1,906.80p 1,932.40p 1,901.00p 1,901.00p 7,810
23/07/2024 1,938.20p 1,946.37p 1,919.40p 1,940.60p 4,489
22/07/2024 1,927.80p 1,936.20p 1,905.80p 1,926.30p 9,028
19/07/2024 1,942.00p 1,927.00p 1,913.20p 1,916.30p 499
18/07/2024 1,942.00p 1,947.00p 1,929.50p 1,929.50p 1,603
17/07/2024 1,942.00p 1,964.20p 1,932.00p 1,939.40p 4,849
16/07/2024 1,955.00p 1,967.60p 1,941.20p 1,955.00p 11,021
15/07/2024 1,956.40p 1,971.20p 1,944.40p 1,960.50p 13,629
12/07/2024 1,949.60p 1,963.60p 1,942.00p 1,958.10p 5,245
11/07/2024 1,955.20p 1,977.40p 1,951.20p 1,954.00p 4,669
10/07/2024 1,958.20p 1,961.20p 1,952.20p 1,954.60p 6,195
09/07/2024 1,958.60p 1,969.80p 1,952.74p 1,953.10p 9,135
08/07/2024 1,958.20p 1,974.60p 1,948.40p 1,959.50p 7,684
05/07/2024 1,963.40p 1,975.20p 1,950.60p 1,961.00p 5,758
04/07/2024 1,960.00p 1,974.60p 1,948.20p 1,961.30p 4,478
03/07/2024 1,960.00p 1,968.40p 1,950.20p 1,954.00p 13,003
02/07/2024 1,937.40p 1,948.00p 1,932.83p 1,945.40p 11,973
01/07/2024 1,960.20p 1,960.20p 1,933.40p 1,945.00p 2,489
28/06/2024 1,952.80p 1,961.20p 1,943.40p 1,950.60p 6,444
27/06/2024 1,936.00p 1,949.40p 1,924.40p 1,940.80p 2,940
26/06/2024 1,936.00p 1,947.80p 1,922.80p 1,937.40p 7,128
25/06/2024 1,927.40p 1,937.00p 1,925.40p 1,932.80p 14,312
24/06/2024 1,934.80p 1,944.80p 1,923.00p 1,936.40p 4,476
21/06/2024 1,923.00p 1,940.60p 1,916.20p 1,930.10p 10,285
20/06/2024 1,923.40p 1,926.80p 1,904.60p 1,926.10p 1,893
19/06/2024 1,919.00p 1,925.00p 1,902.05p 1,912.00p 2,095
18/06/2024 1,919.00p 1,928.80p 1,904.00p 1,916.90p 5,295
17/06/2024 1,906.40p 1,920.40p 1,896.20p 1,904.10p 5,604
14/06/2024 1,912.60p 1,922.00p 1,898.20p 1,905.10p 2,087
13/06/2024 1,900.40p 1,923.60p 1,897.60p 1,900.60p 6,586
12/06/2024 1,907.80p 1,911.80p 1,896.20p 1,906.60p 5,949
11/06/2024 1,885.60p 1,915.60p 1,883.20p 1,888.60p 6,370
10/06/2024 1,897.00p 1,905.00p 1,879.20p 1,898.40p 6,176
07/06/2024 1,898.60p 1,913.60p 1,889.80p 1,902.50p 2,594
06/06/2024 1,898.20p 1,907.80p 1,883.80p 1,896.40p 8,864
05/06/2024 1,884.00p 1,891.60p 1,875.20p 1,888.80p 7,131
04/06/2024 1,883.40p 1,888.00p 1,862.40p 1,871.00p 6,811
03/06/2024 1,914.00p 1,914.00p 1,878.10p 1,878.10p 2,749
31/05/2024 1,884.00p 1,931.60p 1,830.60p 1,869.20p 3,126
30/05/2024 1,881.60p 1,894.80p 1,879.22p 1,883.20p 3,522
29/05/2024 1,907.00p 1,922.80p 1,897.20p 1,906.20p 12,628
28/05/2024 1,915.60p 1,938.40p 1,910.60p 1,918.00p 6,165
27/05/2024 1,923.00p 1,933.20p 1,910.60p 1,925.90p 9,182