Market data

Select a section

HSBC ETFs Msci World Value Esg Etf Usd Acc

(HWVL)
Sector: n/a
$21.84
$0.06 0.26
Last updated: 17:04:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $21.78 $21.90 $21.78 $21.84 0
15/05/2025 $21.78 $21.78 $21.78 $21.78 7,800
14/05/2025 $21.00 $21.75 $21.71 $21.75 100
13/05/2025 $21.00 $21.78 $21.55 $21.76 0
12/05/2025 $21.00 $21.62 $21.16 $21.56 0
09/05/2025 $21.00 $21.26 $21.13 $21.16 0
08/05/2025 $21.00 $21.38 $20.97 $21.17 0
07/05/2025 $21.00 $21.00 $20.97 $20.97 1,080
06/05/2025 $21.02 $21.02 $20.98 $21.00 8,129
05/05/2025 $20.97 $21.08 $20.97 $21.08 12,000
02/05/2025 $20.97 $21.08 $20.97 $21.08 12,000
01/05/2025 $19.87 $21.05 $20.59 $21.00 0
30/04/2025 $19.87 $20.71 $20.35 $20.59 0
29/04/2025 $19.87 $20.71 $20.52 $20.64 0
28/04/2025 $19.87 $20.64 $20.44 $20.53 0
25/04/2025 $19.87 $20.52 $20.33 $20.44 0
24/04/2025 $19.87 $20.37 $19.99 $20.33 0
23/04/2025 $19.87 $20.43 $19.79 $20.20 0
22/04/2025 $19.87 $19.82 $19.54 $19.79 0
21/04/2025 $19.87 $19.87 $19.72 $19.75 1,837
18/04/2025 $19.87 $19.87 $19.72 $19.75 1,837
17/04/2025 $19.87 $19.87 $19.72 $19.75 1,837
16/04/2025 $19.97 $20.06 $19.75 $19.94 0
15/04/2025 $19.97 $20.06 $19.97 $20.06 96
14/04/2025 $19.45 $20.05 $19.31 $19.93 0
11/04/2025 $19.45 $19.45 $19.31 $19.31 2,689
10/04/2025 $19.56 $19.56 $19.36 $19.35 3,000
09/04/2025 $18.26 $18.41 $18.22 $18.41 7,497
08/04/2025 $18.88 $19.09 $18.84 $18.93 411
07/04/2025 $17.67 $18.72 $17.67 $18.32 8,660
04/04/2025 $19.15 $19.15 $19.04 $19.04 1
03/04/2025 $21.10 $20.32 $19.96 $20.02 0
02/04/2025 $21.10 $20.68 $20.40 $20.65 0
01/04/2025 $21.10 $20.67 $20.41 $20.65 0
31/03/2025 $21.10 $20.63 $20.24 $20.41 0
28/03/2025 $21.10 $20.97 $20.62 $20.63 0
27/03/2025 $21.10 $21.06 $20.84 $20.97 0
26/03/2025 $21.10 $21.23 $21.03 $21.06 0
25/03/2025 $21.10 $21.18 $21.10 $21.18 1,300
24/03/2025 $20.64 $21.13 $20.83 $21.08 0
21/03/2025 $20.64 $20.94 $20.70 $20.83 0
20/03/2025 $20.64 $21.12 $20.82 $20.93 0
19/03/2025 $20.64 $21.05 $20.86 $21.04 0
18/03/2025 $20.64 $21.07 $20.89 $20.96 0
17/03/2025 $20.64 $20.96 $20.72 $20.91 0
14/03/2025 $20.64 $20.79 $20.41 $20.72 0
13/03/2025 $20.64 $20.63 $20.43 $20.44 0
12/03/2025 $20.64 $20.71 $20.63 $20.63 8,697
11/03/2025 $21.13 $20.87 $20.46 $20.51 0
10/03/2025 $21.13 $21.14 $20.82 $20.87 0
07/03/2025 $21.13 $21.13 $21.00 $21.00 4,071
06/03/2025 $21.58 $21.26 $20.81 $21.21 0
05/03/2025 $21.58 $21.11 $20.88 $20.96 0
04/03/2025 $21.58 $21.58 $20.63 $20.67 0
03/03/2025 $21.58 $21.47 $21.08 $21.33 0
28/02/2025 $21.58 $21.34 $21.03 $21.08 0
27/02/2025 $21.58 $21.58 $21.28 $21.33 0
26/02/2025 $21.58 $21.61 $21.58 $21.58 8,081
25/02/2025 $21.45 $21.45 $21.23 $21.30 0
24/02/2025 $21.45 $21.50 $21.26 $21.37 0
21/02/2025 $21.45 $21.63 $21.49 $21.50 0
20/02/2025 $21.45 $21.65 $21.47 $21.51 0
19/02/2025 $21.45 $21.55 $21.41 $21.47 0
18/02/2025 $21.45 $21.54 $21.45 $21.51 0
17/02/2025 $21.45 $21.48 $21.45 $21.48 625
14/02/2025 $21.17 $21.42 $21.22 $21.39 0
13/02/2025 $21.17 $21.22 $21.17 $21.22 500
12/02/2025 $21.00 $21.27 $20.67 $20.91 0
11/02/2025 $21.00 $21.01 $20.83 $20.98 0
10/02/2025 $21.00 $20.97 $20.85 $20.92 0
07/02/2025 $21.00 $21.00 $20.86 $20.86 142
06/02/2025 $21.00 $21.05 $20.90 $20.80 0
05/02/2025 $21.00 $20.87 $20.67 $20.80 0
04/02/2025 $21.00 $20.75 $20.50 $20.59 0
03/02/2025 $21.00 $21.01 $20.34 $20.59 0
31/01/2025 $21.00 $21.04 $20.91 $20.91 0
30/01/2025 $21.00 $21.00 $20.88 $20.91 0
29/01/2025 $21.00 $21.07 $20.90 $20.99 0
28/01/2025 $21.00 $20.96 $20.79 $20.90 0
27/01/2025 $21.00 $21.09 $20.61 $20.79 0
24/01/2025 $21.00 $21.09 $21.00 $21.09 18
23/01/2025 $20.97 $21.00 $20.89 $20.99 0
22/01/2025 $20.97 $20.97 $20.96 $20.96 1,000
21/01/2025 $20.74 $20.82 $20.74 $20.82 74,364
20/01/2025 $20.66 $20.80 $20.66 $20.74 1,340
17/01/2025 $20.63 $20.63 $20.62 $20.62 208
16/01/2025 $20.43 $20.45 $20.43 $20.36 3,200
15/01/2025 $20.21 $20.37 $20.21 $20.36 13,837
14/01/2025 $20.06 $20.06 $20.04 $20.06 53,949
13/01/2025 $19.90 $19.90 $19.86 $19.90 83,983
10/01/2025 $20.02 $20.02 $20.02 $20.02 90,416
09/01/2025 $20.46 $20.51 $19.94 $20.22 0
08/01/2025 $20.46 $20.42 $20.14 $20.23 0
07/01/2025 $20.46 $20.62 $20.35 $20.42 0
06/01/2025 $20.46 $20.64 $20.22 $20.62 0
03/01/2025 $20.46 $20.24 $20.12 $20.22 0
02/01/2025 $20.46 $20.29 $20.12 $20.18 0
01/01/2025 $20.46 $20.27 $20.15 $20.27 0
31/12/2024 $20.46 $20.27 $20.15 $20.27 0
30/12/2024 $20.46 $20.36 $20.06 $20.15 0
27/12/2024 $20.46 $20.46 $20.35 $20.35 203
26/12/2024 $20.62 $20.32 $20.12 $20.30 0
25/12/2024 $20.62 $20.32 $20.12 $20.30 0
24/12/2024 $20.62 $20.32 $20.12 $20.30 0
23/12/2024 $20.62 $20.26 $20.08 $20.12 0
20/12/2024 $20.62 $20.23 $19.78 $20.16 0
19/12/2024 $20.62 $20.61 $20.02 $20.09 0
18/12/2024 $20.62 $20.62 $20.61 $20.61 1,020
17/12/2024 $20.90 $20.69 $20.52 $20.56 0
16/12/2024 $20.90 $20.81 $20.66 $20.76 0
13/12/2024 $20.90 $20.94 $20.74 $20.76 0
12/12/2024 $20.90 $20.97 $20.90 $20.94 0
11/12/2024 $20.90 $21.02 $20.88 $20.96 0
10/12/2024 $20.90 $21.11 $20.93 $21.11 0
09/12/2024 $20.90 $21.15 $21.07 $21.11 0
06/12/2024 $20.90 $21.21 $21.09 $21.11 0
05/12/2024 $20.90 $21.18 $21.08 $21.16 0
04/12/2024 $20.90 $21.12 $20.99 $21.09 0
03/12/2024 $20.90 $21.07 $20.95 $20.99 0
02/12/2024 $20.90 $20.95 $20.90 $20.94 550
29/11/2024 $20.44 $20.94 $20.80 $20.91 0
28/11/2024 $20.44 $20.85 $20.72 $20.83 0
27/11/2024 $20.44 $20.80 $20.70 $20.72 0
26/11/2024 $20.44 $20.82 $20.68 $20.71 0
25/11/2024 $20.44 $20.84 $20.58 $20.80 0
22/11/2024 $20.44 $20.67 $20.43 $20.57 0
21/11/2024 $20.44 $20.58 $20.28 $20.57 0
20/11/2024 $20.44 $20.44 $20.31 $20.31 150
19/11/2024 $20.31 $20.50 $20.31 $20.50 108
18/11/2024 $20.72 $20.50 $20.32 $20.50 0

Market data

Select a section