HSBC ETFs Msci World Ucits ETF USD (Acc)

(HMWS)
Sector: n/a
2,790.00p
16.25p 0.59
Last updated: 16:44:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,799.50p 2,799.50p 2,769.50p 2,790.00p 4,714
07/11/2024 2,775.50p 2,779.50p 2,769.91p 2,773.75p 7,565
06/11/2024 2,767.50p 2,781.50p 2,757.66p 2,761.50p 14,519
05/11/2024 2,686.50p 2,697.75p 2,682.00p 2,697.75p 5,737
04/11/2024 2,697.00p 2,701.50p 2,692.00p 2,693.25p 8,746
01/11/2024 2,699.50p 2,706.00p 2,688.50p 2,700.25p 3,436
31/10/2024 2,702.00p 2,702.75p 2,697.50p 2,702.75p 1,035
30/10/2024 2,726.00p 2,730.00p 2,719.00p 2,721.50p 3,285
29/10/2024 2,738.50p 2,738.50p 2,721.50p 2,721.50p 1,467
28/10/2024 2,734.50p 2,734.50p 2,726.00p 2,728.75p 6,080
25/10/2024 2,731.00p 2,736.00p 2,719.50p 2,728.75p 31,414
24/10/2024 2,737.00p 2,739.50p 2,719.00p 2,721.50p 32,435
23/10/2024 2,727.00p 2,734.85p 2,721.50p 2,721.50p 2,003
22/10/2024 2,746.50p 2,731.76p 2,729.28p 2,731.00p 3,000
21/10/2024 2,746.50p 2,746.50p 2,729.50p 2,729.50p 83,916
18/10/2024 2,737.00p 2,741.00p 2,734.00p 2,738.75p 702
17/10/2024 2,747.00p 2,751.00p 2,742.00p 2,742.00p 3,871
16/10/2024 2,730.00p 2,730.00p 2,719.29p 2,729.00p 2,361
15/10/2024 2,739.00p 2,742.50p 2,718.75p 2,718.75p 1,475
14/10/2024 2,733.50p 2,739.50p 2,719.96p 2,735.25p 3,329
11/10/2024 2,699.50p 2,719.50p 2,699.00p 2,716.25p 508
10/10/2024 2,702.50p 2,706.75p 2,698.00p 2,706.75p 498
09/10/2024 2,685.50p 2,698.75p 2,683.50p 2,698.75p 8,656
08/10/2024 2,686.00p 2,686.00p 2,671.84p 2,683.25p 57
07/10/2024 2,687.50p 2,688.21p 2,683.98p 2,687.75p 13,243
04/10/2024 2,662.50p 2,686.00p 2,654.23p 2,674.25p 1,752
03/10/2024 2,667.00p 2,667.00p 2,660.00p 2,665.00p 808
02/10/2024 2,649.50p 2,648.75p 2,638.32p 2,648.75p 2,329
01/10/2024 2,649.50p 2,659.44p 2,637.00p 2,641.25p 3,127
30/09/2024 2,636.00p 2,644.00p 2,632.00p 2,633.50p 11,421
27/09/2024 2,648.00p 2,648.00p 2,644.88p 2,646.00p 1,240
26/09/2024 2,653.50p 2,658.00p 2,636.25p 2,636.25p 9,849
25/09/2024 2,619.50p 2,635.00p 2,619.50p 2,635.00p 239
24/09/2024 2,631.00p 2,631.00p 2,619.50p 2,627.25p 8,568
23/09/2024 2,638.00p 2,638.50p 2,625.50p 2,628.25p 17,701
20/09/2024 2,629.00p 2,639.50p 2,627.50p 2,627.50p 2,898
19/09/2024 2,628.50p 2,648.71p 2,642.42p 2,647.50p 944
18/09/2024 2,628.50p 2,621.50p 2,611.50p 2,637.75p 12,186
17/09/2024 2,628.50p 2,638.50p 2,628.50p 2,637.75p 4,066
16/09/2024 2,620.00p 2,625.23p 2,607.62p 2,614.25p 16,314
13/09/2024 2,618.50p 2,629.31p 2,618.50p 2,611.25p 2,128
12/09/2024 2,618.50p 2,622.10p 2,611.25p 2,568.50p 64
11/09/2024 2,564.50p 2,575.00p 2,568.50p 2,568.50p 13
10/09/2024 2,564.50p 2,584.50p 2,564.50p 2,579.00p 43
09/09/2024 2,567.50p 2,570.25p 2,565.45p 2,570.25p 6,236
06/09/2024 2,544.00p 2,570.00p 2,542.00p 2,542.50p 3,503
05/09/2024 2,590.00p 2,597.00p 2,571.75p 2,571.75p 3,302
04/09/2024 2,586.50p 2,597.50p 2,586.50p 2,589.75p 927
03/09/2024 2,640.50p 2,641.00p 2,621.00p 2,621.00p 406
02/09/2024 2,637.00p 2,644.50p 2,642.26p 2,629.50p 3,319
30/08/2024 2,637.00p 2,637.00p 2,629.50p 2,629.50p 63
29/08/2024 2,628.00p 2,638.00p 2,628.00p 2,637.75p 6,602
28/08/2024 2,627.00p 2,626.00p 2,613.25p 2,613.25p 2,139
27/08/2024 2,627.00p 2,629.50p 2,616.25p 2,616.25p 3,026
26/08/2024 2,637.00p 2,642.50p 2,630.00p 2,630.00p 3,118
23/08/2024 2,637.00p 2,642.50p 2,630.00p 2,630.00p 3,118
22/08/2024 2,637.00p 2,642.50p 2,630.00p 2,630.00p 3,118
21/08/2024 2,640.00p 2,655.39p 2,635.50p 2,635.50p 4,405
20/08/2024 2,631.50p 2,643.00p 2,633.75p 2,633.75p 6
19/08/2024 2,631.50p 2,638.75p 2,627.26p 2,638.75p 3,106
16/08/2024 2,640.00p 2,640.00p 2,622.57p 2,632.00p 1,899
15/08/2024 2,628.00p 2,633.75p 2,608.97p 2,633.75p 541
14/08/2024 2,572.50p 2,598.50p 2,588.19p 2,598.00p 2,296
13/08/2024 2,572.50p 2,581.25p 2,564.73p 2,581.25p 167
12/08/2024 2,575.50p 2,575.50p 2,560.50p 2,560.50p 1,144
09/08/2024 2,553.50p 2,566.30p 2,553.50p 2,554.50p 1,218
08/08/2024 2,512.50p 2,550.75p 2,511.00p 2,550.75p 41
07/08/2024 2,523.00p 2,557.00p 2,525.50p 2,557.00p 338
06/08/2024 2,523.00p 2,532.58p 2,502.00p 2,519.00p 2,271
05/08/2024 2,445.00p 2,498.00p 2,445.00p 2,496.75p 1,213
02/08/2024 2,652.50p 2,590.67p 2,531.50p 2,535.50p 588
01/08/2024 2,652.50p 2,660.00p 2,619.75p 2,619.75p 1,631
31/07/2024 2,640.50p 2,640.50p 2,626.50p 2,638.75p 2,096
30/07/2024 2,606.50p 2,616.07p 2,598.50p 2,600.25p 22,121
29/07/2024 2,631.50p 2,631.50p 2,599.25p 2,599.25p 130
26/07/2024 2,596.50p 2,602.00p 2,585.86p 2,588.75p 13,468
25/07/2024 2,582.00p 2,591.50p 2,566.50p 2,588.75p 101,564
24/07/2024 2,636.50p 2,636.50p 2,592.00p 2,594.50p 101
23/07/2024 2,632.50p 2,639.75p 2,628.00p 2,639.75p 254
22/07/2024 2,628.50p 2,628.50p 2,623.00p 2,624.00p 1,328
19/07/2024 2,640.50p 2,628.89p 2,611.75p 2,611.75p 180
18/07/2024 2,640.50p 2,640.50p 2,623.50p 2,623.50p 9,903
17/07/2024 2,642.50p 2,642.50p 2,637.25p 2,637.25p 1,410
16/07/2024 2,657.50p 2,665.50p 2,653.00p 2,665.50p 2,864
15/07/2024 2,657.50p 2,668.50p 2,657.50p 2,661.25p 1,264
12/07/2024 2,659.50p 2,659.00p 2,608.00p 2,658.00p 0
11/07/2024 2,659.50p 2,668.64p 2,651.25p 2,651.25p 786
10/07/2024 2,659.50p 2,665.00p 2,659.50p 2,659.75p 1,888
09/07/2024 2,646.50p 2,660.53p 2,656.65p 2,657.25p 53
08/07/2024 2,646.50p 2,654.75p 2,646.00p 2,651.25p 0
05/07/2024 2,646.50p 2,669.00p 2,646.23p 2,646.50p 4,980
04/07/2024 2,646.50p 2,657.28p 2,651.75p 2,651.75p 1,396
03/07/2024 2,646.50p 2,652.50p 2,641.00p 2,641.50p 25,419
02/07/2024 2,636.50p 2,636.50p 2,625.27p 2,636.50p 7,072
01/07/2024 2,636.50p 2,643.70p 2,636.18p 2,638.25p 7,112
28/06/2024 2,631.50p 2,662.00p 2,638.25p 2,650.75p 0
27/06/2024 2,631.50p 2,640.15p 2,635.69p 2,638.25p 922
26/06/2024 2,631.50p 2,638.00p 2,636.52p 2,638.00p 2,882
25/06/2024 2,631.50p 2,633.50p 2,628.50p 2,631.00p 5,784
24/06/2024 2,637.50p 2,637.50p 2,634.50p 2,636.50p 5,434
21/06/2024 2,627.00p 2,638.03p 2,634.75p 2,634.75p 1,349
20/06/2024 2,627.00p 2,641.62p 2,639.42p 2,639.75p 5,873
19/06/2024 2,627.00p 2,629.00p 2,626.25p 2,626.25p 1,307
18/06/2024 2,590.50p 2,628.50p 2,626.43p 2,628.50p 1,573
17/06/2024 2,590.50p 2,623.50p 2,610.35p 2,612.00p 190
14/06/2024 2,590.50p 2,623.00p 2,594.07p 2,605.50p 1,528
13/06/2024 2,590.50p 2,608.00p 2,597.25p 2,597.25p 86
12/06/2024 2,590.50p 2,694.75p 2,513.50p 2,603.25p 0
11/06/2024 2,590.50p 2,588.50p 2,578.31p 2,583.50p 10,054
10/06/2024 2,590.50p 2,590.50p 2,587.00p 2,590.00p 527
07/06/2024 2,593.00p 2,595.50p 2,583.16p 2,595.50p 7,996
06/06/2024 2,591.00p 2,591.00p 2,587.30p 2,588.00p 1,283
05/06/2024 2,577.00p 2,577.50p 2,565.02p 2,577.50p 977
04/06/2024 2,551.00p 2,554.87p 2,548.13p 2,549.00p 292
03/06/2024 2,551.00p 2,573.96p 2,554.00p 2,554.00p 1,742
31/05/2024 2,551.00p 2,551.00p 2,539.50p 2,539.50p 346
30/05/2024 2,590.00p 2,551.97p 2,547.00p 2,549.00p 1,015
29/05/2024 2,590.00p 2,559.40p 2,552.37p 2,556.50p 12,422
28/05/2024 2,590.00p 2,579.00p 2,568.25p 2,568.25p 2,062
27/05/2024 2,590.00p 2,574.00p 2,566.50p 2,574.00p 1
24/05/2024 2,590.00p 2,574.00p 2,566.50p 2,574.00p 1
23/05/2024 2,590.00p 2,595.50p 2,581.50p 2,581.50p 465
22/05/2024 2,590.00p 2,587.75p 2,571.50p 2,582.25p 0
21/05/2024 2,590.00p 2,597.25p 2,582.25p 2,587.75p 0
20/05/2024 2,590.00p 2,612.50p 2,590.00p 2,597.25p 6,486
17/05/2024 2,590.50p 2,593.57p 2,585.50p 2,585.50p 16,398
16/05/2024 2,598.50p 2,603.50p 2,598.50p 2,599.75p 10,057
15/05/2024 2,589.50p 2,591.00p 2,581.47p 2,591.00p 5,071
14/05/2024 2,580.50p 2,580.50p 2,578.00p 2,578.00p 5,686
13/05/2024 2,582.50p 2,582.50p 2,578.50p 2,578.50p 3,301
10/05/2024 2,583.50p 2,591.00p 2,583.50p 2,585.00p 8,059