Market data

Select a section

HSBC ETFs Msci World Ucits ETF USD (Acc)

(HMWA)
Sector: n/a
$42.35
$-0.22 -0.51
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $42.55 $42.57 $42.35 $42.35 1,201
30/10/2025 $42.50 $42.56 $42.50 $42.56 384
29/10/2025 $42.76 $42.84 $42.76 $42.81 3,624
28/10/2025 $42.68 $42.71 $42.68 $42.71 4
27/10/2025 $42.01 $42.61 $42.26 $42.56 0
24/10/2025 $42.01 $42.26 $42.01 $42.26 384
23/10/2025 $41.71 $41.85 $41.71 $41.85 914
22/10/2025 $41.95 $41.95 $41.68 $41.68 361
21/10/2025 $41.88 $41.95 $41.88 $41.92 1,254
20/10/2025 $41.66 $41.94 $41.66 $41.94 801
17/10/2025 $41.06 $41.39 $41.02 $41.26 2,229
16/10/2025 $41.78 $41.78 $41.68 $41.67 16,991
15/10/2025 $41.60 $41.83 $41.60 $41.71 534
14/10/2025 $41.05 $41.19 $41.00 $41.19 1,635
13/10/2025 $41.31 $41.39 $41.19 $41.31 64,721
10/10/2025 $41.87 $41.87 $41.25 $41.24 437
09/10/2025 $42.05 $42.05 $41.84 $41.83 537
08/10/2025 $41.89 $42.00 $41.89 $42.00 125
07/10/2025 $41.94 $41.99 $41.82 $41.82 823
06/10/2025 $41.96 $42.05 $41.96 $42.02 829
03/10/2025 $41.93 $42.00 $41.89 $42.00 1,248
02/10/2025 $41.83 $41.85 $41.68 $41.68 410
01/10/2025 $41.49 $41.62 $41.46 $41.62 8,091
30/09/2025 $41.35 $41.41 $41.33 $41.33 1,072
29/09/2025 $41.48 $41.49 $41.40 $41.40 1,319
26/09/2025 $41.06 $41.16 $41.06 $41.16 56
25/09/2025 $41.20 $41.20 $40.97 $40.97 119
24/09/2025 $41.47 $41.47 $41.31 $41.33 29,205
23/09/2025 $41.34 $41.70 $41.49 $41.56 0
22/09/2025 $41.34 $41.46 $41.34 $41.46 150
19/09/2025 $41.27 $41.27 $41.26 $41.26 2
18/09/2025 $41.42 $41.42 $41.25 $41.35 1,821
17/09/2025 $41.14 $41.22 $41.12 $41.12 1,491
16/09/2025 $41.28 $41.28 $41.13 $41.13 17,263
15/09/2025 $41.10 $41.20 $41.10 $41.20 4,349
12/09/2025 $41.00 $41.03 $41.00 $41.00 26,451
11/09/2025 $40.81 $41.04 $40.81 $41.04 3,168
10/09/2025 $40.73 $40.85 $40.73 $40.74 6,507
09/09/2025 $40.60 $40.60 $40.53 $40.53 1,141
08/09/2025 $40.51 $40.58 $40.51 $40.58 5,263
05/09/2025 $40.54 $40.65 $40.24 $40.32 1,266
04/09/2025 $40.19 $40.27 $40.15 $40.27 14,895
03/09/2025 $40.08 $40.11 $40.05 $40.05 86,299
02/09/2025 $40.26 $40.26 $39.73 $39.73 7,551
01/09/2025 $40.32 $40.32 $40.30 $40.30 727
29/08/2025 $40.34 $40.34 $40.13 $40.21 4,459
28/08/2025 $40.38 $40.42 $40.36 $40.36 639
27/08/2025 $40.27 $40.29 $40.27 $40.29 242
26/08/2025 $40.12 $40.13 $40.05 $40.13 5,354
25/08/2025 $39.85 $40.46 $39.85 $40.46 1,263
22/08/2025 $39.85 $40.46 $39.85 $40.46 1,263
21/08/2025 $39.85 $39.92 $39.85 $39.87 15,592
20/08/2025 $39.96 $39.96 $39.89 $39.89 75
19/08/2025 $40.17 $40.17 $40.14 $40.14 2
18/08/2025 $40.20 $40.20 $40.16 $40.15 59
15/08/2025 $40.32 $40.32 $40.21 $40.22 23,632
14/08/2025 $40.24 $40.25 $40.12 $40.12 13,367
13/08/2025 $40.20 $40.20 $40.15 $40.16 506
12/08/2025 $39.66 $39.96 $39.65 $39.96 1,674
11/08/2025 $39.84 $39.84 $39.69 $39.69 1,807
08/08/2025 $39.62 $39.72 $39.60 $39.70 7,437
07/08/2025 $39.72 $39.72 $39.46 $39.46 3,547
06/08/2025 $39.21 $39.37 $39.21 $39.37 1,493
05/08/2025 $39.27 $39.33 $39.10 $39.10 1,429
04/08/2025 $38.81 $39.14 $38.81 $39.13 8,122
01/08/2025 $38.88 $38.90 $38.62 $38.62 1,516
31/07/2025 $39.71 $39.85 $39.47 $39.40 0
30/07/2025 $39.71 $39.71 $39.47 $39.47 440
29/07/2025 $39.66 $39.68 $39.49 $39.49 6,760
28/07/2025 $39.77 $39.77 $39.61 $39.61 6,305
25/07/2025 $39.63 $39.68 $39.63 $39.68 111
24/07/2025 $39.95 $39.95 $39.72 $39.75 7,297
23/07/2025 $39.51 $39.52 $39.48 $39.48 441
22/07/2025 $39.20 $39.20 $39.16 $39.17 556
21/07/2025 $39.21 $39.34 $39.21 $39.34 238
18/07/2025 $39.19 $39.19 $39.11 $39.11 208
17/07/2025 $38.96 $39.04 $38.88 $39.04 24,835
16/07/2025 $38.69 $38.80 $38.69 $38.76 1,110
15/07/2025 $38.98 $38.98 $38.90 $38.90 48
14/07/2025 $38.69 $38.94 $38.69 $38.94 1,425
11/07/2025 $39.04 $39.04 $38.88 $38.95 6,583
10/07/2025 $39.02 $39.10 $39.02 $39.10 488
09/07/2025 $38.90 $38.93 $38.90 $38.92 63
08/07/2025 $38.90 $38.90 $38.76 $38.76 295
07/07/2025 $38.91 $39.01 $38.87 $38.88 47,112
04/07/2025 $38.96 $38.96 $38.88 $38.90 1,100
03/07/2025 $38.94 $39.11 $38.88 $39.09 6,344
02/07/2025 $38.78 $38.78 $38.66 $38.77 106
01/07/2025 $38.71 $38.71 $38.66 $38.67 152
30/06/2025 $38.71 $38.71 $38.63 $38.63 1,868
27/06/2025 $38.58 $38.60 $38.55 $38.60 743
26/06/2025 $38.23 $38.25 $38.18 $38.25 3,159
25/06/2025 $38.03 $38.09 $38.00 $38.00 21,685
24/06/2025 $37.96 $37.99 $37.96 $37.99 15,712
23/06/2025 $37.24 $37.36 $37.20 $37.35 44,688
20/06/2025 $37.37 $37.54 $37.35 $37.35 7,025
19/06/2025 $37.34 $37.34 $37.12 $37.12 11,945
18/06/2025 $37.56 $37.61 $37.56 $37.61 347
17/06/2025 $37.72 $37.72 $37.64 $37.64 1,177
16/06/2025 $37.78 $37.90 $37.78 $37.90 420
13/06/2025 $37.59 $37.70 $37.57 $37.70 7,431
12/06/2025 $37.61 $37.87 $37.61 $37.87 6,321
11/06/2025 $37.78 $37.94 $37.78 $37.94 48,300
10/06/2025 $37.63 $37.75 $37.63 $37.74 4,429
09/06/2025 $37.50 $37.73 $37.53 $37.65 0
06/06/2025 $37.50 $37.67 $37.50 $37.61 156
05/06/2025 $37.53 $37.65 $37.53 $37.64 3,792
04/06/2025 $37.51 $37.55 $37.49 $37.53 6,794
03/06/2025 $37.24 $37.37 $37.24 $37.37 753
02/06/2025 $37.06 $37.10 $37.06 $37.10 1,783
30/05/2025 $37.17 $37.17 $37.04 $37.04 48
29/05/2025 $37.41 $37.43 $37.12 $37.12 10,726
28/05/2025 $37.18 $37.18 $37.02 $37.01 852
27/05/2025 $36.96 $37.10 $36.95 $37.10 4,849
26/05/2025 $36.17 $36.45 $36.17 $36.45 3,448
23/05/2025 $36.17 $36.45 $36.17 $36.45 3,448
22/05/2025 $36.59 $36.68 $36.59 $36.68 2,862
21/05/2025 $37.06 $37.19 $37.06 $37.19 11,215
20/05/2025 $36.98 $37.28 $37.08 $37.20 0
19/05/2025 $36.98 $37.08 $36.84 $37.08 14,982
16/05/2025 $36.99 $37.05 $36.93 $36.92 815
15/05/2025 $36.81 $36.81 $36.66 $36.79 2,221
14/05/2025 $36.75 $36.81 $36.73 $36.73 5,099
13/05/2025 $36.38 $36.71 $36.38 $36.71 2,019
12/05/2025 $36.43 $36.43 $36.17 $36.27 3,160
09/05/2025 $35.73 $35.73 $35.59 $35.60 10,373
08/05/2025 $35.74 $35.74 $35.66 $35.65 1,054
07/05/2025 $35.45 $35.47 $35.33 $35.33 2,100
06/05/2025 $35.26 $35.53 $35.26 $35.48 3,089
05/05/2025 $35.36 $35.58 $35.36 $35.58 3,532

Market data

Select a section