HSBC ETFS HSBC MSCI World Ucits ETF

(HMWO)
Sector: n/a
3,020.25p
6.00p 0.20
Last updated: 11:09:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,998.25p 3,019.25p 2,994.25p 2,984.12p 56,854
21/11/2024 2,957.25p 2,984.13p 2,945.00p 2,984.12p 27,961
20/11/2024 2,959.75p 2,969.75p 2,936.76p 2,944.00p 35,182
19/11/2024 2,954.25p 2,957.50p 2,926.46p 2,950.75p 45,933
18/11/2024 2,948.50p 2,957.75p 2,940.00p 2,956.00p 40,184
15/11/2024 2,954.50p 2,962.15p 2,942.75p 2,974.75p 25,078
14/11/2024 2,986.50p 2,993.74p 2,966.25p 2,974.75p 85,945
13/11/2024 2,961.75p 2,973.00p 2,957.25p 2,972.13p 46,910
12/11/2024 2,962.75p 2,971.25p 2,951.75p 2,958.37p 45,228
11/11/2024 2,974.25p 2,974.25p 2,943.50p 2,958.37p 71,245
08/11/2024 2,924.50p 2,942.50p 2,918.50p 2,937.50p 42,685
07/11/2024 2,917.75p 2,928.17p 2,914.36p 2,921.50p 55,357
06/11/2024 2,928.50p 2,928.85p 2,899.54p 2,908.00p 116,619
05/11/2024 2,828.75p 2,840.75p 2,824.25p 2,840.75p 42,861
04/11/2024 2,833.25p 2,842.63p 2,830.21p 2,833.00p 74,154
01/11/2024 2,837.25p 2,847.64p 2,834.00p 2,844.12p 82,019
31/10/2024 2,840.25p 2,848.25p 2,836.50p 2,845.50p 71,699
30/10/2024 2,868.75p 2,875.47p 2,857.75p 2,866.00p 67,083
29/10/2024 2,872.50p 2,880.25p 2,860.50p 2,865.63p 135,469
28/10/2024 2,876.00p 2,881.50p 2,865.00p 2,871.25p 133,744
25/10/2024 2,867.50p 2,881.25p 2,864.00p 2,874.50p 103,019
24/10/2024 2,872.50p 2,877.75p 2,856.50p 2,875.75p 337,365
23/10/2024 2,888.00p 2,892.75p 2,875.75p 2,886.12p 68,542
22/10/2024 2,883.25p 2,893.25p 2,878.48p 2,886.12p 67,849
21/10/2024 2,894.00p 2,902.25p 2,883.75p 2,883.75p 167,118
18/10/2024 2,880.75p 2,893.75p 2,873.25p 2,893.50p 53,705
17/10/2024 2,902.50p 2,910.00p 2,894.23p 2,897.00p 32,170
16/10/2024 2,881.50p 2,884.75p 2,872.90p 2,883.00p 96,305
15/10/2024 2,893.25p 2,898.50p 2,871.00p 2,872.37p 136,404
14/10/2024 2,876.25p 2,892.75p 2,870.00p 2,889.13p 72,225
11/10/2024 2,858.00p 2,871.32p 2,848.64p 2,871.00p 114,697
10/10/2024 2,856.00p 2,862.83p 2,850.82p 2,859.38p 71,971
09/10/2024 2,834.50p 2,851.75p 2,833.12p 2,851.12p 94,198
08/10/2024 2,820.75p 2,834.88p 2,815.73p 2,834.50p 41,150
07/10/2024 2,821.00p 2,842.75p 2,821.00p 2,840.75p 50,063
04/10/2024 2,811.25p 2,844.50p 2,808.70p 2,825.25p 73,615
03/10/2024 2,810.75p 2,826.00p 2,801.69p 2,818.25p 189,406
02/10/2024 2,788.50p 2,798.50p 2,781.57p 2,797.13p 35,032
01/10/2024 2,796.75p 2,818.75p 2,779.24p 2,791.75p 59,973
30/09/2024 2,788.25p 2,794.07p 2,777.75p 2,781.50p 23,027
27/09/2024 2,796.50p 2,796.75p 2,786.50p 2,794.50p 37,194
26/09/2024 2,808.25p 2,810.75p 2,784.50p 2,785.00p 35,090
25/09/2024 2,770.00p 2,785.25p 2,766.04p 2,785.25p 31,936
24/09/2024 2,779.00p 2,785.50p 2,764.82p 2,778.50p 36,786
23/09/2024 2,782.75p 2,789.18p 2,775.00p 2,776.75p 76,226
20/09/2024 2,784.50p 2,787.19p 2,773.00p 2,776.25p 79,019
19/09/2024 2,787.25p 2,802.90p 2,781.00p 2,796.00p 32,747
18/09/2024 2,778.25p 2,781.50p 2,759.19p 2,765.00p 121,830
17/09/2024 2,770.00p 2,788.96p 2,768.47p 2,786.87p 32,684
16/09/2024 2,771.25p 2,775.25p 2,760.00p 2,761.75p 65,260
13/09/2024 2,765.25p 2,778.75p 2,760.75p 2,758.12p 26,703
12/09/2024 2,767.25p 2,769.01p 2,755.38p 2,713.13p 36,717
11/09/2024 2,721.25p 2,733.48p 2,704.48p 2,713.13p 49,035
10/09/2024 2,717.50p 2,730.75p 2,711.03p 2,724.75p 58,352
09/09/2024 2,708.25p 2,717.75p 2,701.50p 2,715.37p 43,571
06/09/2024 2,710.00p 2,725.72p 2,683.75p 2,683.75p 53,609
05/09/2024 2,734.00p 2,740.25p 2,716.30p 2,717.25p 62,049
04/09/2024 2,728.25p 2,744.87p 2,726.60p 2,736.75p 25,753
03/09/2024 2,799.00p 2,800.56p 2,763.70p 2,769.25p 65,510
02/09/2024 2,791.00p 2,795.75p 2,784.18p 2,777.12p 39,822
30/08/2024 2,780.25p 2,789.81p 2,775.39p 2,777.12p 50,874
29/08/2024 2,757.75p 2,786.75p 2,754.25p 2,783.75p 55,504
28/08/2024 2,769.75p 2,773.50p 2,757.25p 2,760.63p 18,904
27/08/2024 2,772.25p 2,777.75p 2,759.25p 2,761.50p 35,523
26/08/2024 2,786.00p 2,792.25p 2,714.00p 2,778.50p 19,076
23/08/2024 2,786.00p 2,792.25p 2,714.00p 2,778.50p 19,076
22/08/2024 2,786.00p 2,792.25p 2,714.00p 2,778.50p 19,076
21/08/2024 2,786.75p 2,793.42p 2,780.00p 2,784.00p 89,661
20/08/2024 2,797.75p 2,800.37p 2,778.75p 2,784.75p 70,671
19/08/2024 2,772.25p 2,788.25p 2,771.05p 2,788.25p 19,296
16/08/2024 2,792.25p 2,797.50p 2,768.29p 2,780.75p 40,931
15/08/2024 2,754.50p 2,784.48p 2,748.00p 2,782.13p 82,880
14/08/2024 2,739.00p 2,817.00p 2,733.76p 2,747.25p 22,641
13/08/2024 2,714.50p 2,728.25p 2,707.13p 2,727.25p 70,576
12/08/2024 2,712.50p 2,717.25p 2,700.25p 2,706.75p 134,260
09/08/2024 2,698.25p 2,711.04p 2,693.81p 2,701.75p 70,231
08/08/2024 2,662.50p 2,698.32p 2,647.81p 2,695.25p 102,509
07/08/2024 2,681.75p 2,708.50p 2,675.00p 2,661.62p 37,027
06/08/2024 2,661.25p 2,677.25p 2,641.46p 2,661.62p 119,644
05/08/2024 2,627.00p 2,643.75p 2,580.50p 2,634.63p 159,984
02/08/2024 2,731.50p 2,744.50p 2,674.75p 2,679.25p 55,651
01/08/2024 2,805.75p 2,808.75p 2,767.00p 2,767.25p 26,620
31/07/2024 2,773.00p 2,789.60p 2,771.52p 2,789.00p 62,449
30/07/2024 2,754.25p 2,764.25p 2,744.50p 2,747.62p 31,962
29/07/2024 2,762.00p 2,773.50p 2,744.25p 2,744.25p 107,451
26/07/2024 2,731.25p 2,748.25p 2,729.50p 2,735.00p 23,225
25/07/2024 2,724.25p 2,737.75p 2,709.75p 2,735.00p 95,171
24/07/2024 2,780.25p 2,783.62p 2,751.50p 2,752.75p 26,556
23/07/2024 2,788.50p 2,806.79p 2,788.49p 2,802.87p 19,342
22/07/2024 2,783.50p 2,796.73p 2,773.50p 2,785.50p 43,119
19/07/2024 2,784.00p 2,792.75p 2,773.25p 2,773.25p 25,159
18/07/2024 2,803.00p 2,816.67p 2,783.25p 2,783.25p 29,454
17/07/2024 2,821.00p 2,827.94p 2,793.00p 2,799.00p 54,134
16/07/2024 2,822.00p 2,833.25p 2,811.95p 2,827.00p 29,503
15/07/2024 2,820.25p 2,831.50p 2,816.00p 2,824.50p 68,568
12/07/2024 2,814.25p 2,822.71p 2,805.50p 2,821.25p 46,925
11/07/2024 2,825.00p 2,847.38p 2,814.75p 2,814.75p 76,569
10/07/2024 2,822.75p 2,828.10p 2,820.72p 2,824.25p 48,346
09/07/2024 2,822.25p 2,826.08p 2,817.00p 2,821.13p 17,718
08/07/2024 2,813.50p 2,818.25p 2,810.25p 2,814.75p 43,002
05/07/2024 2,821.50p 2,821.75p 2,807.50p 2,810.50p 31,761
04/07/2024 2,818.75p 2,823.50p 2,814.15p 2,816.12p 26,456
03/07/2024 2,812.75p 2,815.75p 2,803.00p 2,806.75p 128,481
02/07/2024 2,798.00p 2,807.25p 2,787.13p 2,800.00p 28,503
01/07/2024 2,805.00p 2,815.00p 2,789.31p 2,801.00p 71,459
28/06/2024 2,817.50p 2,826.70p 2,809.65p 2,815.50p 28,136
27/06/2024 2,799.00p 2,806.75p 2,789.50p 2,800.50p 79,358
26/06/2024 2,805.50p 2,808.25p 2,794.09p 2,799.50p 112,240
25/06/2024 2,791.25p 2,794.50p 2,779.75p 2,793.75p 65,399
24/06/2024 2,795.00p 2,802.50p 2,784.50p 2,799.63p 35,865
21/06/2024 2,802.25p 2,812.25p 2,792.25p 2,796.25p 99,391
20/06/2024 2,799.00p 2,808.75p 2,799.00p 2,805.75p 17,477
19/06/2024 2,791.75p 2,796.75p 2,786.75p 2,789.25p 54,490
18/06/2024 2,789.00p 2,793.00p 2,783.25p 2,790.63p 23,701
17/06/2024 2,778.50p 2,778.50p 2,766.78p 2,771.00p 53,744
14/06/2024 2,767.75p 2,770.83p 2,750.82p 2,765.75p 31,209
13/06/2024 2,762.25p 2,774.00p 2,753.75p 2,757.25p 88,324
12/06/2024 2,750.25p 2,764.23p 2,748.51p 2,764.00p 58,710
11/06/2024 2,757.00p 2,760.50p 2,733.00p 2,742.75p 52,853
10/06/2024 2,746.00p 2,756.50p 2,738.75p 2,750.00p 57,485
07/06/2024 2,750.25p 2,760.75p 2,741.13p 2,748.88p 31,464
06/06/2024 2,748.00p 2,753.50p 2,741.25p 2,748.88p 16,819
05/06/2024 2,721.25p 2,737.75p 2,718.75p 2,737.00p 35,629
04/06/2024 2,711.25p 2,713.75p 2,703.44p 2,705.25p 21,723
03/06/2024 2,734.00p 2,743.50p 2,709.93p 2,713.38p 66,789
31/05/2024 2,706.50p 2,714.43p 2,691.82p 2,693.50p 45,622
30/05/2024 2,707.00p 2,712.25p 2,700.80p 2,705.75p 42,212
29/05/2024 2,722.00p 2,722.00p 2,697.50p 2,713.75p 46,748
28/05/2024 2,734.75p 2,738.91p 2,722.27p 2,727.12p 71,941
27/05/2024 2,725.25p 2,734.50p 2,720.98p 2,733.12p 47,858