Market data

Select a section

HSBC ETFs Msci Wld Small Cap Esg Etf Usd Acc

(HWSC)
Sector: n/a
$18.28
$-0.05 -0.26
Last updated: 16:38:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $18.52 $18.52 $18.28 $18.28 930
10/04/2025 $17.69 $18.97 $17.53 $18.33 0
09/04/2025 $17.69 $17.69 $17.33 $17.53 8,727
08/04/2025 $17.69 $18.63 $17.55 $18.14 0
07/04/2025 $17.69 $17.69 $17.55 $17.55 587
04/04/2025 $19.38 $19.20 $17.80 $18.18 0
03/04/2025 $19.38 $19.38 $19.20 $19.20 60
02/04/2025 $19.77 $19.94 $19.58 $19.94 0
01/04/2025 $19.77 $19.90 $19.77 $19.90 27
31/03/2025 $19.75 $19.75 $19.71 $19.71 119
28/03/2025 $20.10 $20.10 $19.90 $19.90 500
27/03/2025 $20.25 $20.39 $20.16 $20.28 0
26/03/2025 $20.25 $20.51 $20.34 $20.36 0
25/03/2025 $20.25 $20.58 $20.39 $20.51 0
24/03/2025 $20.25 $20.47 $20.14 $20.42 0
21/03/2025 $20.25 $20.35 $20.04 $20.14 0
20/03/2025 $20.25 $20.47 $20.17 $20.35 0
19/03/2025 $20.25 $20.30 $20.25 $20.30 499
18/03/2025 $20.13 $20.19 $20.13 $20.19 990
17/03/2025 $19.76 $20.32 $19.95 $20.27 0
14/03/2025 $19.76 $19.99 $19.76 $19.99 95
13/03/2025 $19.86 $19.86 $19.70 $19.69 15
12/03/2025 $20.12 $20.24 $19.80 $19.93 0
11/03/2025 $20.12 $20.12 $19.82 $19.82 60
10/03/2025 $20.08 $20.08 $20.06 $20.06 368
07/03/2025 $20.26 $20.47 $20.14 $20.14 0
06/03/2025 $20.26 $20.47 $20.26 $20.47 853
05/03/2025 $20.39 $20.39 $20.30 $20.30 536
04/03/2025 $20.24 $20.24 $19.89 $19.89 1,080
03/03/2025 $20.91 $20.91 $20.71 $20.70 187
28/02/2025 $20.59 $20.61 $20.59 $20.60 150
27/02/2025 $21.06 $21.09 $20.72 $20.82 0
26/02/2025 $21.06 $21.09 $21.06 $21.08 15,225
25/02/2025 $20.85 $20.95 $20.40 $20.75 0
24/02/2025 $20.85 $20.87 $20.82 $20.87 12,892
21/02/2025 $21.33 $21.33 $21.12 $21.12 9,788
20/02/2025 $21.44 $21.44 $21.23 $21.23 2,416
19/02/2025 $21.49 $21.56 $21.32 $21.34 0
18/02/2025 $21.49 $21.56 $21.48 $21.48 3,735
17/02/2025 $21.37 $21.48 $21.38 $21.43 0
14/02/2025 $21.37 $21.53 $21.29 $21.43 0
13/02/2025 $21.37 $21.37 $21.29 $21.29 1
12/02/2025 $21.11 $21.11 $21.06 $21.06 980
11/02/2025 $21.33 $21.35 $20.71 $21.32 0
10/02/2025 $21.33 $21.34 $21.28 $21.27 1,108
07/02/2025 $21.33 $21.33 $21.29 $21.29 1,102
06/02/2025 $21.59 $21.71 $21.57 $21.44 8,978
05/02/2025 $21.44 $21.44 $21.44 $21.44 705
04/02/2025 $21.14 $21.27 $21.14 $21.16 544
03/02/2025 $21.61 $21.55 $20.64 $21.16 0
31/01/2025 $21.61 $21.61 $21.48 $21.55 6,058
30/01/2025 $21.48 $21.63 $21.47 $21.58 10,301
29/01/2025 $21.33 $21.46 $21.33 $21.33 27,162
28/01/2025 $21.33 $21.33 $21.28 $21.28 480
27/01/2025 $21.37 $21.37 $21.36 $21.35 1,188
24/01/2025 $21.48 $21.55 $21.41 $21.55 0
23/01/2025 $21.48 $21.44 $21.28 $21.41 0
22/01/2025 $21.48 $21.48 $21.43 $21.43 2,880
21/01/2025 $21.41 $21.43 $21.41 $21.42 128
20/01/2025 $21.06 $21.26 $21.00 $21.25 3,993
17/01/2025 $21.09 $21.15 $21.09 $21.12 779
16/01/2025 $20.91 $21.01 $20.91 $20.87 16,932
15/01/2025 $20.12 $21.07 $20.41 $20.87 0
14/01/2025 $20.12 $20.55 $20.15 $20.47 0
13/01/2025 $20.12 $20.15 $20.12 $20.15 2,005
10/01/2025 $20.43 $20.59 $20.19 $20.22 0
09/01/2025 $20.43 $20.77 $20.41 $20.57 13,311
08/01/2025 $20.45 $20.52 $20.45 $20.52 3,940
07/01/2025 $20.87 $20.88 $20.75 $20.75 9,518
06/01/2025 $20.91 $20.98 $20.91 $20.98 19
03/01/2025 $20.60 $20.62 $20.60 $20.61 7
02/01/2025 $20.70 $20.75 $20.55 $20.64 0
01/01/2025 $20.70 $20.62 $20.47 $20.62 0
31/12/2024 $20.70 $20.62 $20.47 $20.62 0
30/12/2024 $20.70 $20.70 $20.34 $20.47 0
27/12/2024 $20.70 $20.84 $20.39 $20.67 0
26/12/2024 $20.70 $20.66 $20.39 $20.63 0
25/12/2024 $20.70 $20.66 $20.39 $20.63 0
24/12/2024 $20.70 $20.66 $20.39 $20.63 0
23/12/2024 $20.70 $20.71 $20.46 $20.52 0
20/12/2024 $20.70 $20.71 $20.70 $20.71 850
19/12/2024 $21.43 $21.29 $20.46 $20.56 0
18/12/2024 $21.43 $21.37 $21.22 $21.29 0
17/12/2024 $21.43 $21.48 $21.23 $21.25 0
16/12/2024 $21.43 $21.56 $21.43 $21.48 4,077
13/12/2024 $21.91 $21.70 $21.42 $21.45 0
12/12/2024 $21.91 $21.79 $21.65 $21.70 0
11/12/2024 $21.91 $21.83 $21.62 $21.76 0
10/12/2024 $21.91 $21.91 $21.76 $21.76 773
09/12/2024 $22.08 $22.04 $21.86 $21.92 0
06/12/2024 $22.08 $22.04 $21.86 $21.91 0
05/12/2024 $22.08 $22.08 $22.02 $22.01 1,920
04/12/2024 $22.08 $22.07 $21.94 $22.05 0
03/12/2024 $22.08 $22.11 $21.93 $21.96 0
02/12/2024 $22.08 $22.11 $21.97 $22.02 6,920
29/11/2024 $21.96 $22.11 $21.98 $22.04 0
28/11/2024 $21.96 $22.04 $21.89 $22.01 0
27/11/2024 $21.96 $22.06 $21.85 $21.89 0
26/11/2024 $21.96 $21.96 $21.84 $21.85 2,003
25/11/2024 $21.91 $22.06 $21.91 $22.06 100
22/11/2024 $21.28 $21.64 $21.33 $21.38 0
21/11/2024 $21.28 $21.39 $20.74 $21.38 0
20/11/2024 $21.28 $21.23 $20.56 $21.03 0
19/11/2024 $21.28 $21.23 $20.60 $21.10 0
18/11/2024 $21.28 $21.21 $20.65 $21.19 0
15/11/2024 $21.28 $21.28 $21.15 $21.44 233
14/11/2024 $21.52 $21.52 $21.45 $21.44 3,543
13/11/2024 $21.81 $21.70 $21.49 $21.67 0
12/11/2024 $21.81 $21.92 $21.65 $21.67 0
11/11/2024 $21.81 $21.95 $21.72 $21.92 0
08/11/2024 $21.81 $21.82 $21.66 $21.72 0
07/11/2024 $21.81 $21.81 $21.78 $21.77 703
06/11/2024 $21.01 $21.89 $20.99 $21.51 0
05/11/2024 $21.01 $21.01 $20.99 $20.99 493
04/11/2024 $21.17 $20.96 $20.72 $20.93 0
01/11/2024 $21.17 $20.90 $20.65 $20.84 0
31/10/2024 $21.17 $21.01 $20.68 $20.78 0
30/10/2024 $21.17 $21.13 $20.84 $20.89 0
29/10/2024 $21.17 $21.03 $20.80 $20.89 0
28/10/2024 $21.17 $21.01 $20.79 $21.00 0
25/10/2024 $21.17 $21.20 $20.80 $20.85 0
24/10/2024 $21.17 $20.95 $20.49 $20.81 0
23/10/2024 $21.17 $20.97 $20.76 $20.81 0
22/10/2024 $21.17 $21.12 $20.87 $20.96 0
21/10/2024 $21.17 $21.40 $21.05 $21.11 0
18/10/2024 $21.17 $21.47 $21.32 $21.38 0
17/10/2024 $21.17 $21.71 $21.07 $21.36 0
16/10/2024 $21.17 $21.45 $21.21 $21.41 0
15/10/2024 $21.17 $21.42 $21.21 $21.37 0
14/10/2024 $21.17 $21.26 $21.10 $21.21 0

Market data

Select a section