Select a section

SEARCH

HSBC ETFS HSBC MSCI World Ucits ETF USD

(HMWD)

Sector: n/a

$34.31

$1.70 5.20

Last updated: 16:49:03

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
03/01/2025	$37.25	$37.42	$37.20	$37.40	40,587
02/01/2025	$37.38	$37.64	$37.22	$37.31	16,595
01/01/2025	$37.31	$37.50	$37.29	$37.47	2,228
31/12/2024	$37.31	$37.50	$37.29	$37.47	2,228
30/12/2024	$37.58	$37.68	$37.13	$37.31	5,043
27/12/2024	$37.91	$38.04	$37.59	$37.69	5,378
26/12/2024	$37.66	$37.78	$37.66	$37.67	22
25/12/2024	$37.66	$37.78	$37.66	$37.67	22
24/12/2024	$37.66	$37.78	$37.66	$37.67	22
23/12/2024	$37.55	$37.56	$37.34	$37.38	110,432
20/12/2024	$37.00	$37.48	$36.67	$37.48	98,942
19/12/2024	$37.42	$37.45	$37.08	$37.33	31,820
18/12/2024	$38.30	$38.35	$38.22	$38.28	157,230
17/12/2024	$38.30	$38.34	$38.20	$38.29	24,692
16/12/2024	$38.32	$38.43	$38.30	$38.41	323,997
13/12/2024	$38.39	$38.48	$38.26	$38.27	2,042
12/12/2024	$38.58	$38.74	$38.48	$38.52	24,552
11/12/2024	$38.32	$38.58	$38.32	$38.58	15,230
10/12/2024	$38.45	$38.49	$38.42	$38.42	27,199
09/12/2024	$38.77	$38.79	$38.56	$38.60	21,340
06/12/2024	$38.60	$38.72	$38.60	$38.70	12,932
05/12/2024	$38.63	$38.76	$38.63	$38.69	36,239
04/12/2024	$38.46	$38.58	$38.45	$38.58	33,455
03/12/2024	$38.39	$38.45	$38.32	$38.37	212,417
02/12/2024	$38.26	$38.33	$38.17	$38.31	32,259
29/11/2024	$38.11	$38.25	$38.07	$38.25	97,184
28/11/2024	$38.03	$38.11	$38.03	$38.10	5,676
27/11/2024	$38.06	$38.09	$37.96	$37.99	19,431
26/11/2024	$37.82	$38.00	$37.82	$37.97	114,809
25/11/2024	$37.97	$38.13	$37.94	$37.96	10,288
22/11/2024	$37.65	$37.75	$37.54	$37.65	32,426
21/11/2024	$37.68	$37.68	$37.32	$37.65	12,329
20/11/2024	$37.57	$37.57	$37.17	$37.20	4,199
19/11/2024	$37.45	$37.49	$37.00	$37.40	3,522
18/11/2024	$37.24	$37.42	$37.20	$37.42	1,931
15/11/2024	$37.44	$37.49	$37.23	$37.80	8,618
14/11/2024	$37.80	$37.84	$37.76	$37.80	10,001
13/11/2024	$37.68	$37.87	$37.67	$37.82	47,875
12/11/2024	$38.15	$38.15	$37.80	$37.81	70,077
11/11/2024	$38.25	$38.32	$38.05	$38.08	50,727
08/11/2024	$38.03	$38.03	$37.87	$37.97	16,690
07/11/2024	$37.71	$37.96	$37.70	$37.94	8,415
06/11/2024	$37.52	$37.80	$37.30	$37.47	22,627
05/11/2024	$36.70	$36.98	$36.70	$36.98	53,272
04/11/2024	$36.75	$36.83	$36.65	$36.70	7,951
01/11/2024	$36.59	$37.11	$36.59	$36.82	29,089
31/10/2024	$36.92	$36.97	$36.57	$36.64	89,164
30/10/2024	$37.34	$37.42	$37.11	$37.29	108,870
29/10/2024	$37.32	$37.33	$37.15	$37.25	39,770
28/10/2024	$37.31	$37.37	$37.26	$37.29	4,737
25/10/2024	$37.18	$37.39	$37.15	$37.30	7,310
24/10/2024	$37.38	$37.74	$37.09	$37.22	145,991
23/10/2024	$37.45	$37.49	$37.22	$37.22	141,879
22/10/2024	$37.73	$37.73	$37.38	$37.47	860
21/10/2024	$37.71	$37.86	$37.47	$37.47	24,275
18/10/2024	$37.65	$37.73	$37.62	$37.73	3,157
17/10/2024	$37.72	$37.78	$37.60	$37.69	10,201
16/10/2024	$37.45	$37.59	$37.42	$37.49	40,330
15/10/2024	$37.76	$37.93	$37.60	$37.62	34,565
14/10/2024	$37.52	$37.70	$37.52	$37.70	19,200
11/10/2024	$37.31	$37.54	$37.29	$37.53	7,404