Market data

Select a section

HSBC ETF Hsbc Msci World Climate Paris Ucits ETF

(HPAW)
Sector: n/a
$35.09
$-0.16 -0.46
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $34.73 $35.37 $35.01 $35.09 0
30/10/2025 $34.73 $35.25 $35.23 $35.25 1,072
29/10/2025 $34.73 $35.53 $35.46 $35.46 902
28/10/2025 $34.73 $35.43 $35.36 $35.43 692
27/10/2025 $34.73 $35.33 $35.26 $35.33 798
24/10/2025 $34.73 $35.05 $34.97 $35.05 193
23/10/2025 $34.73 $34.69 $34.64 $34.67 478
22/10/2025 $34.73 $34.72 $34.57 $34.57 494
21/10/2025 $34.73 $34.77 $34.67 $34.77 5,550
20/10/2025 $34.77 $34.77 $34.65 $34.76 41,658
17/10/2025 $34.43 $34.43 $34.25 $34.25 2,122
16/10/2025 $34.64 $34.64 $34.56 $34.57 8,667
15/10/2025 $34.06 $34.63 $34.60 $34.62 1,014
14/10/2025 $34.06 $34.22 $34.06 $34.12 4,605
13/10/2025 $34.27 $34.36 $34.20 $34.33 4,228
10/10/2025 $34.62 $34.62 $34.28 $34.28 331
09/10/2025 $34.74 $34.76 $34.69 $34.69 3,869
08/10/2025 $34.72 $34.73 $34.72 $34.73 1,170
07/10/2025 $34.76 $34.81 $34.66 $34.66 679
06/10/2025 $34.76 $34.76 $34.70 $34.76 2,362
03/10/2025 $33.93 $34.77 $34.59 $34.77 277
02/10/2025 $33.93 $34.57 $34.52 $34.52 1,135
01/10/2025 $33.93 $34.44 $34.30 $34.44 593
30/09/2025 $33.93 $34.17 $34.16 $34.15 252
29/09/2025 $33.93 $34.27 $34.21 $34.21 557
26/09/2025 $33.93 $34.13 $33.93 $33.93 855
25/09/2025 $34.34 $33.82 $33.74 $33.82 1,723
24/09/2025 $34.33 $34.33 $34.11 $34.04 424
23/09/2025 $34.02 $34.41 $34.33 $34.35 2,268
22/09/2025 $34.02 $34.28 $34.20 $34.28 306
19/09/2025 $34.02 $34.15 $34.02 $34.01 1,060
18/09/2025 $33.24 $34.18 $34.10 $34.18 636
17/09/2025 $33.24 $33.98 $33.96 $33.96 111
16/09/2025 $33.24 $34.03 $33.96 $33.96 48
15/09/2025 $33.24 $34.06 $33.24 $34.05 0
12/09/2025 $33.24 $33.91 $33.86 $33.87 1,312
11/09/2025 $33.88 $33.88 $33.80 $33.88 1,498
10/09/2025 $33.24 $33.70 $33.69 $33.69 35
09/09/2025 $33.24 $33.49 $33.41 $33.40 1,204
08/09/2025 $33.45 $33.45 $33.41 $33.45 1,318
05/09/2025 $33.24 $33.52 $33.24 $33.24 2,165
04/09/2025 $33.15 $33.15 $33.10 $33.15 4,733
03/09/2025 $33.27 $33.00 $32.94 $33.00 304
02/09/2025 $32.63 $32.85 $32.63 $32.63 2,773
01/09/2025 $33.27 $33.21 $33.16 $33.21 485
29/08/2025 $33.10 $33.10 $33.10 $33.10 2,300
28/08/2025 $33.27 $33.29 $33.27 $33.27 2,200
27/08/2025 $33.11 $33.26 $33.10 $33.25 0
26/08/2025 $33.11 $33.14 $33.13 $33.13 691
25/08/2025 $33.11 $33.40 $33.04 $33.40 787
22/08/2025 $33.11 $33.40 $33.04 $33.40 787
21/08/2025 $33.15 $32.87 $32.80 $32.87 3,199
20/08/2025 $33.15 $32.92 $32.91 $32.91 42
19/08/2025 $33.15 $33.26 $33.17 $33.17 84
18/08/2025 $33.15 $33.20 $33.15 $33.17 655
15/08/2025 $32.73 $33.19 $33.18 $33.19 418
14/08/2025 $32.73 $33.15 $33.08 $33.08 239
13/08/2025 $32.73 $33.24 $33.15 $33.15 594
12/08/2025 $32.73 $32.95 $32.81 $32.95 169
11/08/2025 $32.73 $32.85 $32.82 $32.82 837
08/08/2025 $32.73 $32.81 $32.73 $32.81 517
07/08/2025 $31.91 $32.79 $32.66 $32.65 141
06/08/2025 $31.91 $32.57 $32.43 $32.57 889
05/08/2025 $31.91 $32.59 $32.39 $32.39 1,360
04/08/2025 $31.91 $32.42 $32.38 $32.38 87
01/08/2025 $31.91 $31.91 $31.88 $31.88 274
31/07/2025 $32.69 $32.88 $32.63 $32.60 0
30/07/2025 $32.69 $32.73 $32.54 $32.63 0
29/07/2025 $32.69 $32.82 $32.69 $32.69 2,354
28/07/2025 $32.12 $32.95 $32.74 $32.74 2,538
25/07/2025 $32.12 $32.81 $32.72 $32.81 200
24/07/2025 $32.12 $32.84 $32.81 $32.84 902
23/07/2025 $32.12 $32.67 $32.63 $32.67 502
22/07/2025 $32.12 $32.58 $32.34 $32.44 0
21/07/2025 $32.12 $32.58 $32.53 $32.58 4,988
18/07/2025 $32.12 $32.48 $32.38 $32.38 725
17/07/2025 $32.12 $32.32 $32.25 $32.31 2,114
16/07/2025 $32.12 $32.02 $32.00 $32.02 1,002
15/07/2025 $32.12 $32.21 $32.17 $32.17 848
14/07/2025 $32.12 $32.14 $32.06 $32.14 915
11/07/2025 $32.12 $32.27 $32.02 $32.10 0
10/07/2025 $32.12 $32.27 $32.27 $32.27 510
09/07/2025 $32.12 $32.27 $32.12 $32.14 861
08/07/2025 $32.03 $32.08 $32.02 $32.01 1,199
07/07/2025 $32.23 $32.28 $32.15 $32.15 1,256
04/07/2025 $31.97 $32.22 $32.20 $32.22 1,074
03/07/2025 $31.97 $32.36 $32.30 $32.36 907
02/07/2025 $31.97 $32.08 $31.97 $32.08 635
01/07/2025 $31.52 $32.03 $32.01 $32.03 124
30/06/2025 $31.52 $32.00 $31.94 $31.96 674
27/06/2025 $31.52 $31.97 $31.92 $31.94 1,226
26/06/2025 $31.52 $31.69 $31.62 $31.69 104
25/06/2025 $31.52 $31.59 $31.52 $31.54 829
24/06/2025 $30.95 $31.53 $31.38 $31.52 591
23/06/2025 $30.95 $30.97 $30.95 $30.95 1,042
20/06/2025 $31.22 $31.02 $30.94 $30.94 78
19/06/2025 $31.22 $30.83 $30.75 $30.75 596
18/06/2025 $31.22 $31.22 $31.09 $31.17 678
17/06/2025 $31.16 $31.20 $31.14 $31.19 7,213
16/06/2025 $31.28 $31.51 $31.25 $31.50 365
13/06/2025 $31.14 $31.25 $31.11 $31.25 2,580
12/06/2025 $31.56 $31.47 $31.43 $31.47 152
11/06/2025 $31.56 $31.56 $31.48 $31.49 2,493
10/06/2025 $30.90 $31.36 $31.33 $31.36 1,017
09/06/2025 $30.90 $31.36 $31.23 $31.27 0
06/06/2025 $30.90 $31.30 $31.26 $31.26 906
05/06/2025 $30.90 $31.30 $31.07 $31.30 1,141
04/06/2025 $30.90 $31.18 $31.10 $31.18 4,774
03/06/2025 $30.90 $31.02 $30.88 $31.02 726
02/06/2025 $30.90 $30.81 $30.60 $30.81 98
30/05/2025 $30.90 $30.82 $30.69 $30.82 627
29/05/2025 $30.90 $30.91 $30.90 $30.91 242
28/05/2025 $30.87 $30.80 $30.77 $30.77 264
27/05/2025 $30.87 $30.83 $30.68 $30.82 749
26/05/2025 $30.87 $30.65 $30.30 $30.30 234
23/05/2025 $30.87 $30.30 $30.17 $30.30 2,660
22/05/2025 $30.87 $30.50 $30.49 $30.49 4,698
21/05/2025 $30.87 $30.92 $30.87 $30.92 200
20/05/2025 $30.79 $30.92 $30.91 $30.91 92
19/05/2025 $30.79 $30.82 $30.69 $30.82 2,354
16/05/2025 $30.76 $30.76 $30.64 $30.69 977
15/05/2025 $30.56 $30.60 $30.57 $30.59 68
14/05/2025 $30.56 $30.61 $30.46 $30.51 869
13/05/2025 $30.21 $30.54 $30.43 $30.54 340
12/05/2025 $30.21 $30.21 $30.10 $30.12 2,083
09/05/2025 $29.66 $29.68 $29.57 $29.57 10,410
08/05/2025 $29.36 $29.60 $29.49 $29.60 102
07/05/2025 $29.36 $29.45 $29.36 $29.36 338
06/05/2025 $29.36 $29.51 $29.30 $29.51 1,989
05/05/2025 $29.50 $29.63 $29.47 $29.63 1,382

Market data

Select a section