HSBC MSCI World UCITS ETF - HMWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.51	45.53	45.53	45.57	45.35	8,065
February 19, 2026	45.58	45.4	45.4	45.6	45.3	1,489
February 18, 2026	45.35	45.64	45.64	45.64	45.35	5,447
February 17, 2026	45.06	45.18	45.18	45.29	44.87	3,567
February 16, 2026	45.29	45.19	45.19	45.37	45.18	2,141
February 13, 2026	45.16	45.33	45.33	45.36	45	9,707
February 12, 2026	46	45.3	45.3	46.01	45.3	2,372
February 11, 2026	45.95	45.83	45.83	46.05	45.66	2,835
February 10, 2026	45.83	45.92	45.92	46	45.82	2,953
February 09, 2026	45.58	45.82	45.82	45.84	45.42	28,476
February 06, 2026	44.73	45.26	45.26	45.26	44.53	2,156
February 05, 2026	45.14	44.72	44.72	45.14	44.57	987
February 04, 2026	45.52	45.21	45.21	45.63	45.2	18,875
February 03, 2026	45.76	45.37	45.37	45.83	45.37	2,021
February 02, 2026	44.91	45.57	45.57	45.57	44.91	10,449
January 30, 2026	45.18	45.32	45.32	45.48	45.14	2,578
January 29, 2026	45.82	45.24	45.24	45.83	45.09	3,073
January 28, 2026	46	45.7	45.59	46	45.7	23,158
January 27, 2026	45.68	45.84	45.84	45.84	45.65	30,349
January 26, 2026	45.32	45.55	45.55	45.55	45.24	17,926
January 23, 2026	45.26	45.25	45.25	45.29	45.13	3,210
January 22, 2026	45.08	45.26	45.26	45.31	45.08	9,286
January 21, 2026	44.64	44.84	44.84	44.88	44.43	19,653
January 20, 2026	44.83	44.86	44.86	44.86	44.58	8,175
January 19, 2026	44.98	44.93	44.93	45	44.87	1,275
January 16, 2026	45.51	45.3	45.3	45.52	45.3	2,225
January 15, 2026	45.39	45.54	45.54	45.54	45.37	5,312
January 14, 2026	45.37	45.22	45.22	45.43	45.11	7,678
January 13, 2026	45.48	45.37	45.37	45.55	45.37	4,965
January 12, 2026	45.24	45.47	45.47	45.48	45.23	5,261
January 09, 2026	45.13	45.32	45.32	45.35	45.13	3,618
January 08, 2026	44.99	45.04	45.04	45.08	44.95	7,886
January 07, 2026	45.24	45.23	45.23	45.26	45.2	15,432
January 06, 2026	45.1	45.12	45.12	45.2	45	5,534
January 05, 2026	44.76	45.07	45.07	45.07	44.74	4,011
January 02, 2026	44.72	44.59	44.59	45.02	44.58	3,739
December 31, 2025	44.71	44.74	44.74	44.74	44.65	10,923
December 30, 2025	44.77	44.88	44.88	44.92	44.77	346
December 29, 2025	44.95	44.76	44.76	44.95	44.76	3,641
December 24, 2025	44.81	44.83	44.83	44.86	44.81	2,051
December 23, 2025	44.65	44.76	44.76	44.83	44.61	34,828
December 22, 2025	44.47	44.6	44.6	44.62	44.44	50,855
December 19, 2025	44.06	44.36	44.36	44.36	44.06	967
December 18, 2025	43.76	44.2	44.2	44.2	43.76	103,345
December 17, 2025	44.11	43.86	43.86	44.21	43.84	14,018
December 16, 2025	44.02	44.04	44.04	44.23	44.02	121
December 15, 2025	44.37	44.39	44.39	44.54	44.29	32,862
December 12, 2025	44.68	44.2	44.2	44.73	44.16	11,433
December 11, 2025	44.2	44.48	44.48	44.5	44.2	350
December 10, 2025	44.23	44.25	44.25	44.26	44.12	39,937
December 09, 2025	44.29	44.31	44.31	44.31	44.2	4,983
December 08, 2025	44.44	44.25	44.25	44.46	44.2	9,371
December 05, 2025	44.4	44.37	44.37	44.53	44.35	3,745
December 04, 2025	44.3	44.27	44.27	44.33	44.26	91,661
December 03, 2025	44.14	44.13	44.13	44.21	43.99	18,111
December 02, 2025	43.92	43.95	43.95	44.12	43.92	9,502
December 01, 2025	43.9	44.04	44.04	44.06	43.87	12,179
November 28, 2025	44	44.08	44.08	44.08	43.99	2,292
November 27, 2025	43.94	43.93	43.93	43.94	43.9	7,239
November 26, 2025	43.76	43.95	43.95	43.98	43.68	35,851

HSBC MSCI World UCITS ETF (HMWD.L) LSE