HSBC ETFs Msci World Value Esg Etf Usd Acc

(HWVS)
Sector: n/a
1,613.00p
3.80p 0.24
Last updated: 16:52:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,610.60p 1,613.00p 1,610.60p 1,613.00p 6,480
07/11/2024 1,572.80p 1,615.20p 1,601.20p 1,609.20p 0
06/11/2024 1,572.80p 1,617.80p 1,573.60p 1,601.20p 0
05/11/2024 1,572.80p 1,573.60p 1,572.80p 1,573.60p 87
04/11/2024 1,573.80p 1,573.80p 1,571.90p 1,571.90p 569
01/11/2024 1,609.60p 1,576.80p 1,567.30p 1,574.70p 0
31/10/2024 1,609.60p 1,580.50p 1,564.20p 1,571.80p 0
30/10/2024 1,609.60p 1,585.50p 1,577.70p 1,580.50p 0
29/10/2024 1,609.60p 1,592.80p 1,582.40p 1,584.40p 0
28/10/2024 1,609.60p 1,594.90p 1,584.70p 1,590.60p 0
25/10/2024 1,609.60p 1,595.90p 1,583.30p 1,590.50p 0
24/10/2024 1,609.60p 1,599.70p 1,576.40p 1,583.80p 0
23/10/2024 1,609.60p 1,592.90p 1,582.10p 1,583.80p 0
22/10/2024 1,609.60p 1,589.50p 1,583.00p 1,588.10p 0
21/10/2024 1,609.60p 1,595.77p 1,588.30p 1,588.30p 738
18/10/2024 1,609.60p 1,601.80p 1,591.10p 1,596.60p 0
17/10/2024 1,609.60p 1,609.60p 1,601.80p 1,601.80p 6,720
16/10/2024 1,598.60p 1,602.70p 1,592.60p 1,600.80p 0
15/10/2024 1,598.60p 1,614.20p 1,594.80p 1,595.50p 0
14/10/2024 1,598.60p 1,612.20p 1,597.50p 1,608.80p 0
11/10/2024 1,592.40p 1,598.60p 1,592.40p 1,598.60p 314
10/10/2024 1,539.20p 1,610.60p 1,577.40p 1,593.50p 0
09/10/2024 1,539.20p 1,591.90p 1,577.10p 1,590.80p 0
08/10/2024 1,539.20p 1,580.10p 1,568.60p 1,578.60p 0
07/10/2024 1,539.20p 1,582.00p 1,570.90p 1,580.10p 0
04/10/2024 1,539.20p 1,589.80p 1,559.70p 1,570.90p 0
03/10/2024 1,539.20p 1,581.10p 1,554.20p 1,566.00p 0
02/10/2024 1,539.20p 1,562.00p 1,547.90p 1,559.40p 0
01/10/2024 1,539.20p 1,570.50p 1,538.50p 1,555.30p 0
30/09/2024 1,539.20p 1,571.20p 1,556.30p 1,557.90p 0
27/09/2024 1,539.20p 1,572.60p 1,561.60p 1,571.20p 0
26/09/2024 1,539.20p 1,576.80p 1,557.40p 1,561.60p 0
25/09/2024 1,539.20p 1,559.50p 1,549.20p 1,557.40p 0
24/09/2024 1,539.20p 1,556.00p 1,546.00p 1,551.50p 0
23/09/2024 1,539.20p 1,558.00p 1,546.50p 1,548.30p 0
20/09/2024 1,539.20p 1,570.50p 1,548.80p 1,550.60p 0
19/09/2024 1,539.20p 1,582.00p 1,553.50p 1,570.50p 0
18/09/2024 1,539.20p 1,566.00p 1,548.60p 1,553.50p 0
17/09/2024 1,539.20p 1,568.30p 1,550.20p 1,566.00p 0
16/09/2024 1,539.20p 1,555.50p 1,547.50p 1,550.20p 0
13/09/2024 1,539.20p 1,554.60p 1,542.70p 1,542.70p 0
12/09/2024 1,539.20p 1,542.70p 1,539.20p 1,542.70p 6,194
11/09/2024 1,519.40p 1,520.80p 1,519.40p 1,520.80p 1,140
10/09/2024 1,563.60p 1,529.20p 1,520.20p 1,524.80p 0
09/09/2024 1,563.60p 1,529.40p 1,507.00p 1,525.70p 0
06/09/2024 1,563.60p 1,541.40p 1,496.20p 1,507.00p 0
05/09/2024 1,563.60p 1,537.50p 1,522.70p 1,523.30p 0
04/09/2024 1,563.60p 1,555.40p 1,516.40p 1,534.80p 0
03/09/2024 1,563.60p 1,576.20p 1,552.30p 1,555.40p 0
02/09/2024 1,563.60p 1,572.70p 1,563.60p 1,563.60p 0
30/08/2024 1,563.60p 1,563.60p 1,563.60p 1,563.60p 104
29/08/2024 1,552.20p 1,568.00p 1,550.60p 1,565.90p 0
28/08/2024 1,552.20p 1,552.20p 1,552.20p 1,552.20p 116
27/08/2024 1,563.00p 1,560.70p 1,551.60p 1,555.20p 0
26/08/2024 1,563.00p 1,577.80p 1,549.20p 1,556.40p 0
23/08/2024 1,563.00p 1,577.80p 1,549.20p 1,556.40p 0
22/08/2024 1,563.00p 1,577.80p 1,549.20p 1,556.40p 0
21/08/2024 1,563.00p 1,568.30p 1,559.60p 1,563.10p 0
20/08/2024 1,563.00p 1,563.00p 1,560.90p 1,560.90p 194
19/08/2024 1,518.20p 1,565.70p 1,554.80p 1,563.40p 0
16/08/2024 1,518.20p 1,566.00p 1,550.80p 1,558.00p 0
15/08/2024 1,518.20p 1,568.10p 1,537.00p 1,559.50p 0
14/08/2024 1,518.20p 1,555.60p 1,514.30p 1,537.00p 0
13/08/2024 1,518.20p 1,524.60p 1,512.87p 1,524.60p 169
12/08/2024 1,518.20p 1,519.60p 1,509.00p 1,511.20p 0
09/08/2024 1,518.20p 1,520.90p 1,509.00p 1,511.20p 0
08/08/2024 1,518.20p 1,516.80p 1,488.00p 1,513.80p 0
07/08/2024 1,518.20p 1,518.20p 1,513.94p 1,516.80p 3,295
06/08/2024 1,488.40p 1,506.20p 1,483.40p 1,495.60p 0
05/08/2024 1,488.40p 1,488.40p 1,483.40p 1,483.40p 6,926
02/08/2024 1,581.40p 1,565.80p 1,503.20p 1,505.30p 0
01/08/2024 1,581.40p 1,593.70p 1,563.40p 1,565.80p 0
31/07/2024 1,581.40p 1,592.80p 1,572.00p 1,590.50p 0
30/07/2024 1,581.40p 1,582.80p 1,569.90p 1,572.00p 0
29/07/2024 1,581.40p 1,586.20p 1,568.50p 1,570.40p 0
26/07/2024 1,581.40p 1,577.10p 1,560.30p 1,564.60p 0
25/07/2024 1,581.40p 1,567.90p 1,548.20p 1,564.60p 0
24/07/2024 1,581.40p 1,583.50p 1,562.00p 1,563.10p 0
23/07/2024 1,581.40p 1,593.40p 1,579.00p 1,583.50p 0
22/07/2024 1,581.40p 1,587.70p 1,575.60p 1,583.10p 0
19/07/2024 1,581.40p 1,589.30p 1,575.40p 1,575.60p 0
18/07/2024 1,581.40p 1,614.20p 1,579.40p 1,589.30p 0
17/07/2024 1,581.40p 1,604.10p 1,585.10p 1,593.60p 0
16/07/2024 1,581.40p 1,604.80p 1,586.80p 1,604.10p 0
15/07/2024 1,581.40p 1,598.80p 1,594.60p 1,594.60p 312
12/07/2024 1,581.40p 1,596.60p 1,582.90p 1,594.10p 0
11/07/2024 1,581.40p 1,618.50p 1,577.30p 1,588.80p 0
10/07/2024 1,581.40p 1,591.10p 1,584.20p 1,589.00p 0
09/07/2024 1,581.40p 1,588.90p 1,580.70p 1,584.20p 0
08/07/2024 1,581.40p 1,583.80p 1,575.40p 1,581.00p 0
05/07/2024 1,581.40p 1,599.70p 1,558.90p 1,575.90p 0
04/07/2024 1,581.40p 1,587.80p 1,576.90p 1,584.50p 0
03/07/2024 1,581.40p 1,582.30p 1,574.30p 1,576.90p 0
02/07/2024 1,581.40p 1,574.40p 1,573.05p 1,574.40p 215
01/07/2024 1,581.40p 1,581.40p 1,576.80p 1,576.80p 84
28/06/2024 1,563.40p 1,596.60p 1,574.00p 1,587.30p 0
27/06/2024 1,563.40p 1,579.00p 1,572.80p 1,574.00p 0
26/06/2024 1,563.40p 1,582.30p 1,570.50p 1,573.80p 0
25/06/2024 1,563.40p 1,578.30p 1,569.90p 1,573.10p 0
24/06/2024 1,563.40p 1,578.30p 1,575.52p 1,578.30p 1,208
21/06/2024 1,563.40p 1,581.80p 1,569.90p 1,574.50p 0
20/06/2024 1,563.40p 1,596.80p 1,568.90p 1,581.80p 0
19/06/2024 1,563.40p 1,579.20p 1,571.60p 1,573.10p 0
18/06/2024 1,563.40p 1,575.30p 1,561.50p 1,573.70p 0
17/06/2024 1,563.40p 1,566.50p 1,558.30p 1,561.50p 0
14/06/2024 1,563.40p 1,566.00p 1,551.50p 1,559.20p 0
13/06/2024 1,563.40p 1,564.50p 1,549.20p 1,553.40p 0
12/06/2024 1,563.40p 1,581.50p 1,531.10p 1,563.40p 0
11/06/2024 1,563.40p 1,568.40p 1,548.30p 1,553.50p 0
10/06/2024 1,563.40p 1,566.80p 1,555.30p 1,560.90p 0
07/06/2024 1,563.40p 1,578.40p 1,548.50p 1,566.80p 0
06/06/2024 1,563.40p 1,564.40p 1,561.80p 1,562.00p 2,131
05/06/2024 1,556.00p 1,560.80p 1,556.00p 1,558.70p 1,729
04/06/2024 1,566.80p 1,554.50p 1,544.20p 1,547.00p 0
03/06/2024 1,566.80p 1,577.20p 1,540.80p 1,551.60p 0
31/05/2024 1,566.80p 1,549.50p 1,537.20p 1,540.80p 0
30/05/2024 1,566.80p 1,544.20p 1,543.40p 1,544.20p 81
29/05/2024 1,566.80p 1,550.80p 1,544.70p 1,544.70p 206
28/05/2024 1,566.80p 1,566.30p 1,552.70p 1,558.40p 0
27/05/2024 1,566.80p 1,567.20p 1,556.40p 1,562.20p 0
24/05/2024 1,566.80p 1,567.20p 1,556.40p 1,562.20p 0
23/05/2024 1,566.80p 1,577.60p 1,563.40p 1,567.20p 0
22/05/2024 1,566.80p 1,566.80p 1,565.50p 1,565.50p 174
21/05/2024 1,534.80p 1,573.80p 1,564.10p 1,567.80p 0
20/05/2024 1,534.80p 1,576.30p 1,565.70p 1,573.80p 0
17/05/2024 1,534.80p 1,577.80p 1,565.50p 1,565.70p 0
16/05/2024 1,534.80p 1,583.30p 1,576.30p 1,577.80p 0
15/05/2024 1,534.80p 1,579.90p 1,564.80p 1,577.70p 0
14/05/2024 1,534.80p 1,574.10p 1,566.40p 1,570.30p 0
13/05/2024 1,534.80p 1,571.20p 1,566.40p 1,569.10p 0
10/05/2024 1,534.80p 1,569.90p 1,560.00p 1,567.30p 0