Market data

Select a section

HSBC ETFS HSBC MSCI World Ucits ETF USD

(HMWD)
Sector: n/a
$40.91
$0.34 0.84
Last updated: 16:43:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 $40.73 $40.93 $40.68 $40.91 12,866
02/07/2025 $40.63 $40.64 $40.41 $40.57 19,620
01/07/2025 $40.46 $40.53 $40.39 $40.46 40,185
30/06/2025 $40.51 $40.61 $40.39 $40.43 12,587
27/06/2025 $40.26 $40.38 $40.26 $40.38 8,278
26/06/2025 $39.91 $40.05 $39.91 $40.01 4,762
25/06/2025 $39.82 $39.84 $39.71 $39.71 923
24/06/2025 $39.75 $39.80 $39.65 $39.74 21,164
23/06/2025 $38.93 $39.20 $38.90 $39.14 14,110
20/06/2025 $39.12 $39.28 $39.05 $39.08 230
19/06/2025 $39.32 $39.32 $38.84 $38.84 14,647
18/06/2025 $39.34 $39.42 $39.21 $39.35 40,099
17/06/2025 $39.41 $39.43 $39.34 $39.39 23,053
16/06/2025 $39.42 $39.70 $39.40 $39.66 6,742
13/06/2025 $39.18 $39.43 $39.18 $39.43 46,106
12/06/2025 $39.21 $39.66 $39.21 $39.61 5,610
11/06/2025 $39.47 $39.77 $39.47 $39.66 17,626
10/06/2025 $39.38 $39.51 $39.35 $39.44 28,973
09/06/2025 $39.40 $39.45 $39.34 $39.40 668
06/06/2025 $39.23 $39.44 $39.19 $39.35 2,413
05/06/2025 $39.19 $39.39 $39.19 $39.37 18,721
04/06/2025 $39.20 $39.31 $39.17 $39.26 29,887
03/06/2025 $38.92 $39.11 $38.83 $39.10 14,009
02/06/2025 $38.65 $38.88 $38.46 $38.81 47,588
30/05/2025 $38.74 $38.82 $38.66 $38.71 2,669
29/05/2025 $39.19 $39.19 $38.72 $38.84 21,117
28/05/2025 $38.82 $38.88 $38.70 $38.70 16,868
27/05/2025 $38.66 $38.83 $38.61 $38.81 99,969
26/05/2025 $38.41 $38.54 $37.81 $38.13 8,426
23/05/2025 $38.41 $38.54 $37.81 $38.13 8,426
22/05/2025 $38.52 $38.54 $38.22 $38.37 69,920
21/05/2025 $38.77 $38.89 $38.70 $38.89 6,602
20/05/2025 $38.87 $38.94 $38.85 $38.92 1,819
19/05/2025 $38.49 $38.80 $38.44 $38.78 15,961
16/05/2025 $38.60 $38.71 $38.60 $38.62 13,117
15/05/2025 $38.34 $38.49 $38.25 $38.49 73,251
14/05/2025 $38.45 $38.53 $38.38 $38.43 44,184
13/05/2025 $38.00 $38.43 $37.99 $38.43 87,424
12/05/2025 $37.81 $38.12 $37.81 $37.98 16,166
09/05/2025 $37.28 $37.38 $37.17 $37.24 6,443
08/05/2025 $37.25 $37.41 $37.09 $37.33 29,391
07/05/2025 $37.24 $37.28 $37.06 $37.08 37,508
06/05/2025 $37.29 $37.44 $37.09 $37.26 60,197
05/05/2025 $37.12 $37.36 $37.12 $37.35 2,000
02/05/2025 $37.12 $37.38 $37.06 $37.35 3,359
01/05/2025 $37.00 $37.22 $36.95 $37.17 1,022
30/04/2025 $36.69 $36.79 $36.08 $36.44 4,703
29/04/2025 $36.57 $36.71 $36.48 $36.62 1,926
28/04/2025 $36.38 $36.61 $36.30 $36.31 10,928
25/04/2025 $36.38 $36.41 $36.09 $36.21 145,033
24/04/2025 $35.54 $36.03 $35.36 $35.98 33,681
23/04/2025 $35.59 $36.11 $35.57 $35.74 20,325
22/04/2025 $34.77 $35.07 $34.60 $35.03 6,505
21/04/2025 $35.15 $35.17 $34.80 $34.95 12,371
18/04/2025 $35.15 $35.17 $34.80 $34.95 12,371
17/04/2025 $35.15 $35.17 $34.80 $34.95 12,371
16/04/2025 $35.06 $35.28 $34.95 $35.28 5,863
15/04/2025 $35.47 $35.60 $35.30 $35.52 9,726
14/04/2025 $35.40 $35.52 $35.32 $35.32 16,388
11/04/2025 $34.68 $34.70 $34.21 $34.30 6,453
10/04/2025 $35.31 $35.40 $34.31 $34.31 19,141
09/04/2025 $32.63 $32.94 $31.90 $32.62 148,344
08/04/2025 $33.40 $34.15 $33.32 $33.56 18,520
07/04/2025 $31.64 $33.06 $31.49 $32.30 54,927
04/04/2025 $35.18 $35.20 $33.37 $33.77 23,174
03/04/2025 $35.92 $36.10 $35.50 $35.62 20,830
02/04/2025 $36.57 $36.80 $36.32 $36.78 61,487
01/04/2025 $36.51 $36.71 $36.30 $36.67 72,758
31/03/2025 $36.20 $36.32 $35.90 $36.18 127,354
28/03/2025 $36.96 $37.04 $36.55 $36.56 586,425
27/03/2025 $37.19 $37.35 $37.09 $37.21 10,948
26/03/2025 $37.65 $37.80 $37.32 $37.36 6,447
25/03/2025 $37.48 $37.67 $37.47 $37.60 3,730
24/03/2025 $37.35 $37.48 $37.17 $37.48 3,407
21/03/2025 $36.96 $37.03 $36.71 $36.92 22,853
20/03/2025 $37.30 $37.45 $36.88 $37.09 23,260
19/03/2025 $36.82 $37.11 $36.81 $37.08 6,526
18/03/2025 $37.07 $37.20 $36.75 $36.89 30,830
17/03/2025 $36.65 $37.02 $36.63 $36.96 248,715
14/03/2025 $36.23 $36.67 $36.23 $36.64 779
13/03/2025 $36.34 $36.56 $36.17 $36.17 18,258
12/03/2025 $36.42 $36.80 $36.28 $36.60 253,475
11/03/2025 $36.71 $36.84 $36.25 $36.28 282,626
10/03/2025 $37.19 $37.52 $36.74 $36.75 50,953
07/03/2025 $37.44 $37.50 $37.07 $37.07 18,917
06/03/2025 $37.94 $37.94 $37.45 $37.72 12,894
05/03/2025 $37.67 $37.81 $37.48 $37.48 7,851
04/03/2025 $37.77 $37.85 $37.07 $37.11 47,942
03/03/2025 $38.27 $38.52 $38.26 $38.29 41,166
28/02/2025 $37.71 $37.91 $37.61 $37.85 22,944
27/02/2025 $38.42 $38.57 $38.04 $38.24 23,160
26/02/2025 $38.37 $38.58 $38.36 $38.55 24,856
25/02/2025 $38.27 $38.45 $38.04 $38.04 22,374
24/02/2025 $38.68 $38.71 $38.30 $38.50 6,792
21/02/2025 $39.05 $39.09 $38.82 $38.87 4,974
20/02/2025 $39.06 $39.15 $38.92 $38.92 21,961
19/02/2025 $39.19 $39.20 $38.99 $39.05 7,997
18/02/2025 $39.23 $39.24 $39.09 $39.15 13,982
17/02/2025 $39.11 $39.19 $39.11 $39.19 46,255
14/02/2025 $39.11 $39.14 $39.04 $39.07 42,668
13/02/2025 $38.70 $38.94 $38.61 $38.92 92,459
12/02/2025 $38.62 $38.70 $38.25 $38.42 14,848
11/02/2025 $38.50 $38.66 $38.48 $38.64 6,174
10/02/2025 $38.48 $38.62 $38.48 $38.60 581
07/02/2025 $38.73 $38.79 $38.44 $38.44 3,016
06/02/2025 $38.59 $38.70 $38.58 $38.44 9,098
05/02/2025 $38.23 $38.47 $38.21 $38.44 49,155
04/02/2025 $38.07 $38.38 $37.88 $38.38 13,592
03/02/2025 $37.64 $38.09 $37.59 $38.08 48,820
31/01/2025 $38.75 $38.80 $38.69 $38.79 9,268
30/01/2025 $38.51 $38.56 $38.44 $38.53 432
29/01/2025 $38.64 $38.64 $38.46 $38.47 47,487
28/01/2025 $38.31 $38.48 $38.20 $38.40 4,803
27/01/2025 $38.16 $38.32 $37.80 $38.17 5,698
24/01/2025 $38.96 $38.96 $38.77 $38.85 25,130
23/01/2025 $38.52 $38.65 $38.49 $38.65 208
22/01/2025 $38.47 $38.60 $38.46 $38.60 72,890
21/01/2025 $38.11 $38.27 $38.09 $38.27 26,895
20/01/2025 $38.04 $38.33 $37.94 $38.21 18,064
17/01/2025 $37.71 $38.03 $37.70 $38.03 27,775
16/01/2025 $37.82 $37.82 $37.57 $37.44 19,575
15/01/2025 $37.02 $37.63 $37.01 $37.44 84,892
14/01/2025 $37.06 $37.26 $36.92 $36.92 18,281
13/01/2025 $36.73 $36.76 $36.54 $36.71 13,773
10/01/2025 $37.35 $37.45 $36.83 $36.83 302,383
09/01/2025 $37.33 $37.46 $37.29 $37.39 52,133
08/01/2025 $37.52 $37.58 $37.29 $37.41 74,663
07/01/2025 $37.81 $37.95 $37.68 $37.70 8,297
06/01/2025 $37.60 $38.05 $37.58 $38.01 20,065

Market data

Select a section