HSBC ETFs Msci World Ucits ETF USD (Acc)

(HMWA)
Sector: n/a
$37.04
$-0.01 -0.03
Last updated: 16:40:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $37.20 $37.22 $37.05 $37.04 3,300
20/02/2025 $37.23 $37.26 $37.06 $37.06 6,283
19/02/2025 $37.19 $37.26 $37.18 $37.18 99,734
18/02/2025 $37.34 $37.34 $37.28 $37.28 3,554
17/02/2025 $37.37 $37.37 $37.26 $37.34 3,799
14/02/2025 $37.22 $37.22 $37.20 $37.21 4,820
13/02/2025 $37.02 $37.06 $36.81 $37.04 11,798
12/02/2025 $36.82 $36.85 $36.47 $36.68 4,567
11/02/2025 $36.39 $36.85 $36.39 $36.85 2,583
10/02/2025 $36.38 $36.77 $36.38 $36.77 20,846
07/02/2025 $36.88 $36.93 $36.61 $36.60 20,236
06/02/2025 $36.82 $36.90 $36.80 $36.58 10,771
05/02/2025 $36.39 $36.58 $36.39 $36.58 6,156
04/02/2025 $36.16 $36.55 $36.16 $36.55 7,773
03/02/2025 $35.91 $36.28 $35.90 $36.25 15,175
31/01/2025 $37.17 $37.17 $36.88 $36.93 1,650
30/01/2025 $36.68 $36.79 $36.64 $36.68 4,204
29/01/2025 $36.60 $36.60 $36.53 $36.54 2,806
28/01/2025 $36.50 $36.50 $36.38 $36.49 7,824
27/01/2025 $36.33 $36.38 $36.08 $36.28 8,317
24/01/2025 $36.67 $36.93 $36.67 $36.92 19,569
23/01/2025 $36.59 $36.72 $36.59 $36.70 2,230
22/01/2025 $36.69 $36.69 $36.54 $36.66 29,014
21/01/2025 $36.43 $36.43 $36.22 $36.34 5,388
20/01/2025 $36.11 $36.28 $36.01 $36.28 6,160
17/01/2025 $35.97 $36.11 $35.82 $36.11 30,063
16/01/2025 $36.07 $36.07 $35.74 $35.65 4,204
15/01/2025 $35.18 $35.69 $35.17 $35.65 17,899
14/01/2025 $35.18 $35.19 $35.05 $35.06 3,568
13/01/2025 $35.05 $35.05 $34.72 $34.83 9,668
10/01/2025 $35.55 $35.55 $34.94 $34.94 2,805
09/01/2025 $35.58 $35.67 $35.55 $35.58 2,025
08/01/2025 $35.48 $35.57 $35.40 $35.51 19,096
07/01/2025 $36.01 $36.02 $35.82 $35.81 2,248
06/01/2025 $35.79 $36.11 $35.79 $36.11 8,971
03/01/2025 $35.39 $35.52 $35.35 $35.52 4,365
02/01/2025 $35.64 $35.64 $35.37 $35.43 1,398,674
01/01/2025 $35.70 $35.70 $35.60 $35.60 159,581
31/12/2024 $35.70 $35.70 $35.60 $35.60 159,581
30/12/2024 $35.58 $35.58 $35.41 $35.41 21,998
27/12/2024 $35.88 $36.04 $35.71 $35.79 22,961
26/12/2024 $35.88 $35.88 $35.82 $35.81 968
25/12/2024 $35.88 $35.88 $35.82 $35.81 968
24/12/2024 $35.88 $35.88 $35.82 $35.81 968
23/12/2024 $35.41 $35.60 $35.41 $35.51 16,105
20/12/2024 $34.88 $35.61 $34.88 $35.61 9,426
19/12/2024 $35.43 $35.57 $35.40 $35.48 13,248
18/12/2024 $36.43 $36.43 $36.37 $36.37 1,258
17/12/2024 $36.38 $36.38 $36.30 $36.35 16,427
16/12/2024 $36.40 $36.48 $36.40 $36.47 49,906
13/12/2024 $36.56 $36.56 $36.29 $36.28 842
12/12/2024 $36.58 $36.60 $36.58 $36.60 2,312
11/12/2024 $36.45 $36.64 $36.45 $36.64 16,876
10/12/2024 $36.55 $36.55 $36.48 $36.48 10
09/12/2024 $36.84 $36.85 $36.66 $36.66 26,965
06/12/2024 $36.90 $36.90 $36.67 $36.75 2,073
05/12/2024 $36.72 $36.76 $36.70 $36.74 8,508
04/12/2024 $36.59 $36.63 $36.58 $36.63 6,338
03/12/2024 $36.48 $36.51 $36.39 $36.46 124,758
02/12/2024 $36.39 $36.39 $36.29 $36.38 39,124
29/11/2024 $36.34 $36.34 $36.15 $36.33 18,869
28/11/2024 $36.16 $36.18 $36.13 $36.18 7,687
27/11/2024 $36.15 $36.15 $36.05 $36.05 1,351
26/11/2024 $35.91 $36.12 $35.91 $36.05 5,626
25/11/2024 $36.23 $36.23 $36.05 $36.04 7,924
22/11/2024 $35.83 $35.85 $35.67 $35.69 5,000
21/11/2024 $35.52 $35.70 $35.52 $35.69 2,607
20/11/2024 $35.68 $35.68 $35.31 $35.32 12,381
19/11/2024 $35.30 $35.52 $35.23 $35.51 193,259
18/11/2024 $35.53 $35.53 $35.29 $35.50 2,418
15/11/2024 $35.63 $35.63 $35.38 $35.90 848
14/11/2024 $35.95 $35.95 $35.90 $35.90 1,064
13/11/2024 $36.06 $36.06 $35.83 $35.91 2,042
12/11/2024 $36.06 $36.06 $35.90 $35.90 78,724
11/11/2024 $36.24 $36.25 $36.14 $36.18 19,027
08/11/2024 $36.27 $36.27 $36.00 $36.03 3,862
07/11/2024 $35.92 $36.02 $35.92 $36.01 599
06/11/2024 $35.79 $35.79 $35.57 $35.57 969
05/11/2024 $34.88 $35.09 $34.85 $35.09 16,427
04/11/2024 $34.99 $34.99 $34.75 $34.90 691
01/11/2024 $34.84 $34.98 $34.84 $34.97 100
31/10/2024 $35.08 $35.08 $34.80 $34.79 1,411
30/10/2024 $35.33 $35.40 $35.26 $35.40 634
29/10/2024 $35.33 $35.39 $35.33 $35.38 422
28/10/2024 $35.48 $35.48 $35.41 $35.44 18,028
25/10/2024 $35.33 $35.50 $35.33 $35.43 4,318
24/10/2024 $35.41 $35.41 $35.17 $35.22 52,901
23/10/2024 $35.39 $35.39 $35.22 $35.22 3,080
22/10/2024 $35.58 $35.58 $35.46 $35.46 10
21/10/2024 $35.60 $35.60 $35.45 $35.45 7,137
18/10/2024 $35.69 $35.72 $35.69 $35.72 1,801
17/10/2024 $35.72 $35.72 $35.68 $35.67 181
16/10/2024 $35.43 $35.50 $35.43 $35.49 3,789
15/10/2024 $35.76 $35.78 $35.60 $35.60 2,481
14/10/2024 $35.73 $35.73 $35.59 $35.69 20
11/10/2024 $35.34 $35.53 $35.34 $35.53 1,195
10/10/2024 $35.33 $35.35 $35.33 $35.33 99,514
09/10/2024 $35.17 $35.31 $35.14 $35.31 3,223
08/10/2024 $35.14 $35.14 $35.06 $35.11 1,307
07/10/2024 $34.82 $35.25 $35.01 $35.17 0
04/10/2024 $34.82 $35.02 $34.82 $35.02 1
03/10/2024 $35.01 $35.01 $34.94 $34.94 840
02/10/2024 $35.08 $35.13 $35.01 $35.13 5,355
01/10/2024 $35.38 $35.42 $35.05 $35.06 12,226
30/09/2024 $35.39 $35.39 $35.29 $35.30 8,003
27/09/2024 $35.51 $35.51 $35.46 $35.46 19
26/09/2024 $35.50 $35.50 $35.36 $35.36 357
25/09/2024 $35.29 $35.29 $35.19 $35.19 770
24/09/2024 $35.15 $35.16 $35.15 $35.16 267
23/09/2024 $35.00 $35.11 $35.00 $35.09 1,398
20/09/2024 $35.04 $35.07 $34.87 $34.87 1,831
19/09/2024 $35.17 $35.17 $35.13 $35.13 444
18/09/2024 $34.67 $34.68 $34.57 $34.57 5,189
17/09/2024 $34.77 $34.77 $34.74 $34.74 960
16/09/2024 $34.47 $34.51 $34.47 $34.51 33
13/09/2024 $34.19 $34.96 $34.09 $34.14 0
12/09/2024 $34.19 $34.19 $34.14 $33.45 386
11/09/2024 $33.77 $33.77 $33.45 $33.68 621
10/09/2024 $33.59 $33.68 $33.59 $33.68 2,244
09/09/2024 $33.79 $33.72 $33.40 $33.59 5
06/09/2024 $33.79 $33.81 $33.40 $33.40 20,980
05/09/2024 $34.00 $34.10 $33.84 $33.84 3,481
04/09/2024 $34.03 $34.05 $33.96 $34.05 82,983
03/09/2024 $34.74 $34.74 $34.32 $34.32 1,218
02/09/2024 $34.73 $34.77 $34.73 $34.55 882
30/08/2024 $34.72 $34.72 $34.55 $34.55 1,104
29/08/2024 $34.57 $34.71 $34.52 $34.71 16,717
28/08/2024 $34.66 $34.66 $34.50 $34.50 3,539
27/08/2024 $34.81 $34.87 $34.50 $34.62 1,824
26/08/2024 $34.59 $34.59 $34.43 $34.43 25
23/08/2024 $34.59 $34.59 $34.43 $34.43 25
22/08/2024 $34.59 $34.59 $34.43 $34.43 25