Market data

Select a section

HSBC ETFs Msci World Ucits ETF USD (Acc)

(HMWA)
Sector: n/a
$36.03
$0.02 0.06
Last updated: 16:44:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $34.46 $34.46 $34.43 $34.44 2,979
20/08/2024 $34.13 $34.51 $34.26 $34.28 0
19/08/2024 $34.13 $34.26 $34.09 $34.26 460
16/08/2024 $33.94 $33.95 $33.91 $33.95 476
15/08/2024 $33.33 $35.76 $33.37 $33.87 0
14/08/2024 $33.33 $33.37 $33.29 $33.37 452
13/08/2024 $32.92 $33.11 $32.84 $33.10 14
12/08/2024 $32.85 $32.85 $32.73 $32.73 697
09/08/2024 $32.68 $32.68 $32.50 $32.62 754
08/08/2024 $32.34 $34.97 $31.57 $32.46 0
07/08/2024 $32.34 $32.60 $32.34 $32.52 667
06/08/2024 $32.04 $32.10 $31.79 $32.00 1,464
05/08/2024 $31.51 $31.87 $31.30 $31.86 1,703
02/08/2024 $33.09 $33.21 $32.46 $32.46 2,656
01/08/2024 $33.93 $33.93 $33.46 $33.46 1,475
31/07/2024 $33.70 $33.88 $33.70 $33.88 5,613
30/07/2024 $33.56 $33.56 $33.36 $33.36 1,044
29/07/2024 $33.76 $33.76 $33.42 $33.42 35,176
26/07/2024 $33.30 $33.41 $33.30 $33.34 506
25/07/2024 $33.13 $33.34 $33.11 $33.34 8,629
24/07/2024 $33.74 $33.74 $33.51 $33.51 20,714
23/07/2024 $33.98 $34.09 $33.97 $34.09 4,853
22/07/2024 $33.80 $34.03 $33.74 $33.89 0
19/07/2024 $33.80 $33.96 $33.74 $33.74 2,118
18/07/2024 $34.31 $34.31 $34.03 $34.03 13,289
17/07/2024 $34.44 $34.48 $34.29 $34.29 22,316
16/07/2024 $34.47 $34.53 $34.44 $34.53 704
15/07/2024 $34.53 $34.56 $34.47 $34.56 556
12/07/2024 $34.20 $34.53 $34.20 $34.53 941
11/07/2024 $34.38 $34.38 $34.25 $34.25 1
10/07/2024 $34.14 $34.16 $34.14 $34.15 3,860
09/07/2024 $34.07 $34.07 $33.95 $33.95 6,601
08/07/2024 $33.92 $34.01 $33.92 $34.01 1,954
05/07/2024 $33.89 $33.91 $33.83 $33.90 4,005
04/07/2024 $33.91 $33.91 $33.85 $33.85 1,443
03/07/2024 $33.62 $33.73 $33.62 $33.72 22,496
02/07/2024 $33.28 $33.43 $33.25 $33.43 1,351
01/07/2024 $33.54 $33.54 $33.34 $33.34 6,753
28/06/2024 $33.53 $33.55 $33.50 $33.49 561
27/06/2024 $33.38 $33.39 $33.37 $33.37 4,857
26/06/2024 $33.44 $33.44 $33.30 $33.30 3,129
25/06/2024 $33.34 $33.35 $33.34 $33.35 1,899
24/06/2024 $33.50 $33.50 $33.38 $33.46 2,507
21/06/2024 $33.49 $33.42 $32.97 $33.26 0
20/06/2024 $33.49 $33.55 $33.45 $33.47 741
19/06/2024 $33.45 $33.50 $33.42 $33.42 9,603
18/06/2024 $33.38 $33.38 $33.35 $33.35 1,969
17/06/2024 $33.10 $33.13 $33.10 $33.13 1,380
14/06/2024 $33.15 $33.15 $33.01 $33.04 114
13/06/2024 $33.27 $33.27 $33.13 $33.13 1,239
12/06/2024 $33.32 $33.43 $33.32 $33.43 1,117
11/06/2024 $33.01 $33.02 $32.87 $32.87 2,510
10/06/2024 $32.90 $32.96 $32.90 $32.96 1
07/06/2024 $33.12 $33.62 $32.82 $33.03 0
06/06/2024 $33.12 $33.12 $33.09 $33.09 499
05/06/2024 $32.79 $32.91 $32.79 $32.91 478
04/06/2024 $32.62 $32.62 $32.60 $32.60 801
03/06/2024 $32.70 $32.73 $32.65 $32.67 6,840
31/05/2024 $32.44 $32.44 $32.31 $32.31 2
30/05/2024 $32.45 $32.51 $32.45 $32.48 1,669
29/05/2024 $32.56 $32.56 $32.51 $32.51 121
28/05/2024 $32.89 $32.90 $32.80 $32.83 8,539
27/05/2024 $32.67 $32.81 $32.67 $32.81 949
24/05/2024 $32.67 $32.81 $32.67 $32.81 949
23/05/2024 $33.02 $33.06 $32.81 $32.81 3,450
22/05/2024 $32.86 $32.98 $32.77 $32.87 0
21/05/2024 $32.86 $32.92 $32.84 $32.90 7,998
20/05/2024 $32.82 $33.00 $32.82 $33.00 11,707
17/05/2024 $32.78 $32.87 $32.78 $32.86 31,227
16/05/2024 $32.88 $32.95 $32.88 $32.94 5,856
15/05/2024 $32.54 $32.82 $32.54 $32.82 2,454
14/05/2024 $32.37 $32.44 $32.37 $32.44 1,952
13/05/2024 $32.47 $32.47 $32.37 $32.37 2,554
10/05/2024 $32.42 $32.42 $32.34 $32.36 635

Market data

Select a section