HSBC ETFs MSCI World Ucits ETF EUR HEDGED Acc

(HWDE)
Sector: n/a
2,788.75p
26.50p 0.96
Last updated: 11:21:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,769.50p 2,774.00p 2,740.50p 2,755.50p 0
21/11/2024 2,769.50p 2,763.50p 2,725.25p 2,755.50p 0
20/11/2024 2,769.50p 2,757.50p 2,713.25p 2,725.25p 0
19/11/2024 2,769.50p 2,755.50p 2,720.00p 2,744.50p 0
18/11/2024 2,769.50p 2,750.75p 2,732.50p 2,749.25p 0
15/11/2024 2,769.50p 2,768.00p 2,731.25p 2,768.00p 0
14/11/2024 2,769.50p 2,769.50p 2,760.41p 2,768.00p 1,512
13/11/2024 2,725.00p 2,801.00p 2,755.00p 2,766.75p 0
12/11/2024 2,725.00p 2,776.39p 2,766.25p 2,766.25p 410
11/11/2024 2,725.00p 2,780.00p 2,763.50p 2,766.75p 0
08/11/2024 2,725.00p 2,771.25p 2,754.00p 2,764.25p 0
07/11/2024 2,725.00p 2,765.50p 2,738.75p 2,758.75p 0
06/11/2024 2,725.00p 2,764.50p 2,711.50p 2,738.75p 0
05/11/2024 2,725.00p 2,714.00p 2,686.75p 2,711.50p 0
04/11/2024 2,725.00p 2,712.75p 2,695.75p 2,701.75p 0
01/11/2024 2,725.00p 2,712.50p 2,670.00p 2,702.25p 0
31/10/2024 2,725.00p 2,706.74p 2,705.50p 2,705.50p 36
30/10/2024 2,725.00p 2,726.00p 2,725.00p 2,726.00p 1,776
29/10/2024 2,733.25p 2,728.75p 2,704.50p 2,712.75p 0
28/10/2024 2,733.25p 2,730.31p 2,724.75p 2,724.75p 915
25/10/2024 2,733.25p 2,735.25p 2,709.00p 2,722.75p 0
24/10/2024 2,733.25p 2,760.75p 2,704.00p 2,708.25p 0
23/10/2024 2,733.25p 2,723.75p 2,706.00p 2,708.25p 0
22/10/2024 2,733.25p 2,727.00p 2,716.25p 2,722.50p 0
21/10/2024 2,733.25p 2,742.50p 2,721.00p 2,722.50p 0
18/10/2024 2,733.25p 2,738.50p 2,718.25p 2,737.25p 0
17/10/2024 2,733.25p 2,751.00p 2,728.50p 2,736.25p 0
16/10/2024 2,733.25p 2,732.50p 2,721.75p 2,728.50p 0
15/10/2024 2,733.25p 2,745.00p 2,719.00p 2,723.50p 0
14/10/2024 2,733.25p 2,746.75p 2,727.25p 2,742.00p 0
11/10/2024 2,643.00p 2,734.50p 2,710.25p 2,733.25p 0
10/10/2024 2,643.00p 2,723.75p 2,707.75p 2,717.50p 0
09/10/2024 2,643.00p 2,717.00p 2,698.25p 2,715.75p 0
08/10/2024 2,643.00p 2,707.25p 2,688.00p 2,701.75p 0
07/10/2024 2,643.00p 2,711.00p 2,690.00p 2,707.25p 0
04/10/2024 2,643.00p 2,736.75p 2,661.75p 2,690.00p 0
03/10/2024 2,643.00p 2,709.25p 2,676.25p 2,689.50p 0
02/10/2024 2,643.00p 2,678.25p 2,661.75p 2,676.25p 0
01/10/2024 2,643.00p 2,697.50p 2,634.00p 2,671.25p 0
30/09/2024 2,643.00p 2,694.75p 2,677.25p 2,678.50p 0
27/09/2024 2,643.00p 2,702.50p 2,682.00p 2,694.75p 0
26/09/2024 2,643.00p 2,712.50p 2,671.00p 2,690.00p 0
25/09/2024 2,643.00p 2,693.75p 2,674.50p 2,685.00p 0
24/09/2024 2,643.00p 2,682.00p 2,662.75p 2,675.25p 0
23/09/2024 2,643.00p 2,686.75p 2,669.75p 2,672.75p 0
20/09/2024 2,643.00p 2,694.75p 2,673.25p 2,676.50p 0
19/09/2024 2,643.00p 2,703.25p 2,661.00p 2,694.75p 0
18/09/2024 2,643.00p 2,682.50p 2,655.75p 2,661.00p 0
17/09/2024 2,643.00p 2,685.50p 2,657.00p 2,682.50p 0
16/09/2024 2,643.00p 2,670.75p 2,653.00p 2,657.00p 0
13/09/2024 2,643.00p 2,669.00p 2,642.25p 2,642.25p 0
12/09/2024 2,643.00p 2,645.00p 2,638.50p 2,594.00p 5,972
11/09/2024 2,537.75p 2,646.00p 2,579.75p 2,607.75p 0
10/09/2024 2,537.75p 2,616.50p 2,597.00p 2,607.75p 0
09/09/2024 2,537.75p 2,607.75p 2,583.25p 2,601.75p 0
06/09/2024 2,537.75p 2,648.25p 2,566.75p 2,583.25p 0
05/09/2024 2,537.75p 2,635.50p 2,610.25p 2,612.75p 0
04/09/2024 2,537.75p 2,656.25p 2,595.25p 2,631.25p 0
03/09/2024 2,537.75p 2,693.00p 2,650.00p 2,656.25p 0
02/09/2024 2,537.75p 2,687.00p 2,668.75p 2,668.75p 0
30/08/2024 2,537.75p 2,684.00p 2,665.00p 2,668.75p 0
29/08/2024 2,537.75p 2,680.00p 2,656.00p 2,676.75p 0
28/08/2024 2,537.75p 2,679.50p 2,659.00p 2,661.50p 0
27/08/2024 2,537.75p 2,686.50p 2,661.50p 2,672.25p 0
26/08/2024 2,537.75p 2,734.00p 2,678.50p 2,681.25p 0
23/08/2024 2,537.75p 2,734.00p 2,678.50p 2,681.25p 0
22/08/2024 2,537.75p 2,734.00p 2,678.50p 2,681.25p 0
21/08/2024 2,537.75p 2,700.00p 2,685.00p 2,693.25p 0
20/08/2024 2,537.75p 2,701.50p 2,683.25p 2,685.75p 0
19/08/2024 2,537.75p 2,684.50p 2,664.25p 2,683.25p 0
16/08/2024 2,537.75p 2,681.25p 2,651.25p 2,666.00p 0
15/08/2024 2,537.75p 2,668.25p 2,636.25p 2,666.75p 0
14/08/2024 2,537.75p 2,668.75p 2,605.75p 2,637.75p 0
13/08/2024 2,537.75p 2,606.75p 2,580.75p 2,605.75p 0
12/08/2024 2,537.75p 2,592.00p 2,572.75p 2,581.50p 0
09/08/2024 2,537.75p 2,585.00p 2,565.25p 2,572.75p 0
08/08/2024 2,537.75p 2,589.25p 2,507.75p 2,567.25p 0
07/08/2024 2,537.75p 2,585.00p 2,537.75p 2,578.00p 0
06/08/2024 2,530.50p 2,554.50p 2,515.25p 2,537.75p 0
05/08/2024 2,530.50p 2,530.50p 2,508.50p 2,521.00p 279
02/08/2024 2,640.50p 2,625.75p 2,549.75p 2,556.25p 0
01/08/2024 2,640.50p 2,655.25p 2,613.50p 2,616.50p 0
31/07/2024 2,640.50p 2,644.50p 2,640.50p 2,644.50p 4,035
30/07/2024 2,653.00p 2,630.25p 2,602.00p 2,606.50p 0
29/07/2024 2,653.00p 2,633.25p 2,603.75p 2,609.75p 0
26/07/2024 2,653.00p 2,619.75p 2,598.25p 2,605.00p 0
25/07/2024 2,653.00p 2,611.00p 2,578.25p 2,605.00p 0
24/07/2024 2,653.00p 2,658.25p 2,606.75p 2,609.00p 0
23/07/2024 2,653.00p 2,663.00p 2,646.00p 2,658.25p 0
22/07/2024 2,653.00p 2,663.50p 2,649.00p 2,649.00p 15,144
19/07/2024 2,643.00p 2,643.00p 2,637.25p 2,637.25p 2,038
18/07/2024 2,675.00p 2,683.50p 2,652.25p 2,652.25p 50,158
17/07/2024 2,666.50p 2,670.50p 2,666.50p 2,670.50p 572
16/07/2024 2,689.50p 2,693.75p 2,676.25p 2,690.50p 0
15/07/2024 2,689.50p 2,699.00p 2,689.50p 2,691.50p 285
12/07/2024 2,644.50p 2,688.25p 2,662.75p 2,687.00p 0
11/07/2024 2,644.50p 2,737.75p 2,652.25p 2,673.50p 0
10/07/2024 2,644.50p 2,683.00p 2,670.25p 2,677.00p 0
09/07/2024 2,644.50p 2,679.50p 2,667.25p 2,670.25p 0
08/07/2024 2,644.50p 2,677.00p 2,663.50p 2,668.75p 0
05/07/2024 2,644.50p 2,677.00p 2,656.50p 2,664.25p 0
04/07/2024 2,644.50p 2,670.75p 2,656.00p 2,667.00p 0
03/07/2024 2,644.50p 2,658.00p 2,636.75p 2,656.00p 0
02/07/2024 2,644.50p 2,636.75p 2,634.77p 2,636.75p 24,000
01/07/2024 2,644.50p 2,644.50p 2,633.75p 2,633.75p 117
28/06/2024 2,625.50p 2,651.25p 2,628.50p 2,642.50p 0
27/06/2024 2,625.50p 2,637.00p 2,623.00p 2,628.50p 0
26/06/2024 2,625.50p 2,626.00p 2,620.50p 2,623.75p 8,174
25/06/2024 2,621.00p 2,621.75p 2,621.00p 2,621.75p 15,000
24/06/2024 2,634.00p 2,634.00p 2,626.00p 2,628.50p 15,092
21/06/2024 2,579.50p 2,632.25p 2,607.50p 2,619.75p 0
20/06/2024 2,579.50p 2,666.75p 2,591.25p 2,631.50p 0
19/06/2024 2,579.50p 2,626.50p 2,618.25p 2,622.25p 0
18/06/2024 2,579.50p 2,636.25p 2,604.75p 2,622.75p 0
17/06/2024 2,579.50p 2,605.00p 2,592.25p 2,604.75p 0
14/06/2024 2,579.50p 2,599.00p 2,575.25p 2,591.75p 0
13/06/2024 2,579.50p 2,620.50p 2,594.00p 2,595.50p 0
12/06/2024 2,579.50p 2,648.50p 2,577.75p 2,618.50p 0
11/06/2024 2,579.50p 2,604.25p 2,566.00p 2,577.75p 0
10/06/2024 2,579.50p 2,606.50p 2,575.50p 2,587.50p 0
07/06/2024 2,579.50p 2,643.00p 2,563.25p 2,606.50p 0
06/06/2024 2,579.50p 2,649.00p 2,601.25p 2,613.00p 0
05/06/2024 2,579.50p 2,602.50p 2,574.00p 2,601.25p 0
04/06/2024 2,579.50p 2,580.00p 2,573.00p 2,574.00p 15,560
03/06/2024 2,613.50p 2,598.00p 2,558.75p 2,580.25p 0
31/05/2024 2,613.50p 2,583.75p 2,555.50p 2,558.75p 0
30/05/2024 2,613.50p 2,572.25p 2,557.50p 2,567.50p 0
29/05/2024 2,613.50p 2,594.75p 2,563.00p 2,572.00p 0
28/05/2024 2,613.50p 2,606.00p 2,587.50p 2,594.75p 0
27/05/2024 2,613.50p 2,600.25p 2,581.25p 2,596.75p 0