HSBC ETFs Msci World Value Esg Etf Usd Acc

(HWVL)
Sector: n/a
$20.70
$-0.19 -0.91
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $20.72 $20.72 $20.70 $20.70 250
11/11/2024 $20.87 $20.95 $20.86 $20.89 0
08/11/2024 $20.87 $20.87 $20.83 $20.86 6,222
07/11/2024 $20.33 $20.93 $20.65 $20.89 0
06/11/2024 $20.33 $20.91 $20.47 $20.65 0
05/11/2024 $20.33 $20.47 $20.31 $20.47 2,580
04/11/2024 $20.36 $20.36 $20.34 $20.34 975
01/11/2024 $20.57 $20.44 $20.23 $20.40 0
31/10/2024 $20.57 $20.45 $20.16 $20.23 0
30/10/2024 $20.57 $20.57 $20.54 $20.54 800
29/10/2024 $20.63 $20.67 $20.53 $20.60 0
28/10/2024 $20.63 $20.65 $20.62 $20.65 4,180
25/10/2024 $20.61 $20.73 $20.52 $20.65 0
24/10/2024 $20.61 $20.61 $20.37 $20.50 20,630
23/10/2024 $20.55 $20.56 $20.50 $20.50 17,630
22/10/2024 $20.76 $20.61 $20.61 $20.61 5,350
21/10/2024 $20.76 $20.76 $20.62 $20.63 1,935
18/10/2024 $20.69 $20.82 $20.68 $20.82 9,475
17/10/2024 $20.77 $20.93 $20.77 $20.84 15,490
16/10/2024 $20.75 $20.82 $20.75 $20.82 40,070
15/10/2024 $21.02 $21.02 $20.90 $20.90 32
14/10/2024 $20.91 $21.03 $20.88 $21.01 0
11/10/2024 $20.96 $20.94 $20.76 $20.91 0
10/10/2024 $20.96 $20.85 $20.73 $20.80 0
09/10/2024 $20.96 $20.82 $20.62 $20.82 0
08/10/2024 $20.96 $20.68 $20.52 $20.66 0
07/10/2024 $20.96 $20.69 $20.56 $20.57 0
04/10/2024 $20.96 $20.71 $20.54 $20.57 0
03/10/2024 $20.96 $20.69 $20.49 $20.53 0
02/10/2024 $20.96 $20.71 $20.54 $20.69 0
01/10/2024 $20.96 $20.94 $20.58 $20.65 0
30/09/2024 $20.96 $20.97 $20.85 $20.88 0
27/09/2024 $20.96 $21.08 $20.93 $21.06 0
26/09/2024 $20.96 $21.06 $20.95 $20.95 1,800
25/09/2024 $20.56 $20.86 $20.76 $20.81 0
24/09/2024 $20.56 $20.80 $20.68 $20.77 0
23/09/2024 $20.56 $20.72 $20.58 $20.67 0
20/09/2024 $20.56 $20.84 $20.56 $20.58 0
19/09/2024 $20.56 $20.86 $20.52 $20.84 0
18/09/2024 $20.56 $20.56 $20.52 $20.52 500
17/09/2024 $19.99 $20.69 $20.47 $20.63 0
16/09/2024 $19.99 $20.52 $20.42 $20.47 0
13/09/2024 $19.99 $20.42 $20.39 $20.17 2,700
12/09/2024 $19.99 $20.27 $19.80 $19.80 0
11/09/2024 $19.99 $19.99 $19.79 $19.80 8,784
10/09/2024 $20.01 $20.01 $19.92 $19.92 12,050
09/09/2024 $19.91 $20.01 $19.82 $19.94 0
06/09/2024 $19.91 $19.99 $19.82 $19.82 717
05/09/2024 $20.05 $20.05 $20.05 $20.05 114
04/09/2024 $20.54 $20.37 $20.09 $20.18 0
03/09/2024 $20.54 $20.69 $20.34 $20.37 0
02/09/2024 $20.54 $20.67 $20.54 $20.53 0
30/08/2024 $20.54 $20.54 $20.54 $20.53 115
29/08/2024 $20.60 $20.67 $20.41 $20.61 0
28/08/2024 $20.60 $20.60 $20.51 $20.51 2,427
27/08/2024 $20.57 $20.58 $20.57 $20.58 460
26/08/2024 $20.37 $20.37 $20.37 $20.37 74
23/08/2024 $20.37 $20.37 $20.37 $20.37 74
22/08/2024 $20.37 $20.37 $20.37 $20.37 74
21/08/2024 $20.40 $20.43 $20.40 $20.43 90
20/08/2024 $20.39 $20.41 $20.32 $20.32 4,924
19/08/2024 $20.10 $20.32 $20.10 $20.30 0
16/08/2024 $20.10 $20.10 $20.10 $20.09 140
15/08/2024 $19.42 $20.21 $19.74 $20.07 0
14/08/2024 $19.42 $19.98 $19.51 $19.74 0
13/08/2024 $19.42 $19.55 $19.49 $19.55 140
12/08/2024 $19.42 $19.46 $19.35 $19.34 1,500
09/08/2024 $19.14 $19.42 $19.23 $19.32 0
08/08/2024 $19.14 $19.27 $19.14 $19.27 435
07/08/2024 $18.99 $19.38 $18.99 $19.31 0
06/08/2024 $18.97 $19.15 $18.89 $18.99 0
05/08/2024 $18.97 $18.97 $18.94 $18.94 5,407
02/08/2024 $20.22 $20.00 $19.25 $19.27 0
01/08/2024 $20.22 $20.22 $20.00 $20.00 2,395
31/07/2024 $20.19 $20.47 $20.17 $20.42 0
30/07/2024 $20.19 $20.32 $20.14 $20.17 0
29/07/2024 $20.19 $20.38 $20.16 $20.19 0
26/07/2024 $20.19 $20.25 $20.19 $20.15 400
25/07/2024 $20.46 $20.21 $19.95 $20.15 0
24/07/2024 $20.46 $20.45 $20.18 $20.20 0
23/07/2024 $20.46 $20.54 $20.38 $20.44 0
22/07/2024 $20.46 $20.51 $20.35 $20.43 0
19/07/2024 $20.46 $20.46 $20.35 $20.35 108
18/07/2024 $20.77 $20.95 $20.52 $20.62 0
17/07/2024 $20.77 $20.77 $20.72 $20.73 9,320
16/07/2024 $20.66 $20.79 $20.57 $20.77 0
15/07/2024 $20.66 $20.71 $20.66 $20.70 150
12/07/2024 $20.38 $20.72 $20.50 $20.71 0
11/07/2024 $20.38 $20.78 $20.41 $20.52 0
10/07/2024 $20.38 $20.44 $20.25 $20.41 0
09/07/2024 $20.38 $20.38 $20.25 $20.25 2,558
08/07/2024 $20.06 $20.34 $20.17 $20.28 0
05/07/2024 $20.06 $20.27 $20.10 $20.18 0
04/07/2024 $20.06 $20.25 $20.13 $20.23 0
03/07/2024 $20.06 $20.15 $19.96 $20.13 0
02/07/2024 $20.06 $20.01 $19.87 $19.96 0
01/07/2024 $20.06 $20.06 $20.01 $20.01 100
28/06/2024 $20.08 $20.13 $19.90 $20.06 0
27/06/2024 $20.08 $19.99 $19.87 $19.90 0
26/06/2024 $20.08 $20.05 $19.82 $19.87 0
25/06/2024 $20.08 $20.04 $19.89 $19.94 0
24/06/2024 $20.08 $20.08 $20.04 $20.03 880
21/06/2024 $19.93 $19.94 $19.88 $19.88 520
20/06/2024 $19.91 $20.27 $19.91 $20.05 0
19/06/2024 $19.91 $20.08 $19.97 $20.02 0
18/06/2024 $19.91 $20.02 $19.81 $19.97 0
17/06/2024 $19.91 $19.86 $19.75 $19.81 0
14/06/2024 $19.91 $19.95 $19.70 $19.77 0
13/06/2024 $19.91 $20.08 $19.79 $19.82 0
12/06/2024 $19.91 $20.33 $19.59 $20.08 0
11/06/2024 $19.91 $19.95 $19.70 $19.76 0
10/06/2024 $19.91 $19.93 $19.75 $19.86 0
07/06/2024 $19.91 $19.93 $19.91 $20.00 210
06/06/2024 $19.86 $20.05 $19.90 $20.00 0
05/06/2024 $19.86 $19.90 $19.86 $19.90 186
04/06/2024 $19.75 $19.89 $19.73 $19.79 0
03/06/2024 $19.75 $19.96 $19.60 $19.84 0
31/05/2024 $19.75 $19.75 $19.60 $19.60 612
30/05/2024 $19.61 $19.68 $19.56 $19.68 2,713
29/05/2024 $19.77 $19.77 $19.65 $19.65 1,200
28/05/2024 $19.81 $20.00 $19.87 $19.92 0
27/05/2024 $19.81 $19.91 $19.81 $19.91 565
24/05/2024 $19.81 $19.91 $19.81 $19.91 565
23/05/2024 $19.90 $20.09 $19.92 $19.92 2,050
22/05/2024 $19.90 $19.96 $19.90 $19.93 6,093
21/05/2024 $20.05 $20.02 $19.88 $19.94 0
20/05/2024 $20.05 $20.03 $19.90 $20.02 0
17/05/2024 $20.05 $20.00 $19.88 $19.90 0
16/05/2024 $20.05 $20.06 $20.00 $20.00 550
15/05/2024 $19.85 $20.06 $19.85 $20.06 746
14/05/2024 $19.70 $19.79 $19.65 $19.75 0
13/05/2024 $19.70 $19.70 $19.70 $19.70 500