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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	43.13	43.34	43.34	43.34	42.98	32,976
November 24, 2025	42.8	43.1	43.1	43.12	42.66	4,174
November 21, 2025	42.2	42.42	42.42	42.44	42.09	23,768
November 20, 2025	43.27	43.08	43.08	43.33	43.08	793
November 19, 2025	42.77	42.78	42.78	43.07	42.71	16,404
November 18, 2025	42.84	42.8	42.8	42.9	42.5	15,084
November 17, 2025	43.73	43.44	43.44	43.8	43.3	27,279
November 14, 2025	43.56	43.7	43.7	43.7	43.12	39,667
November 13, 2025	44.38	43.89	43.89	44.41	43.87	1,327
November 12, 2025	44.32	44.28	44.28	44.38	44.25	1.47M
November 11, 2025	43.97	44.04	44.04	44.09	43.96	325,647
November 10, 2025	43.71	43.72	43.72	43.88	43.54	58,076
November 07, 2025	43.46	42.97	42.97	43.48	42.97	837
November 06, 2025	43.67	43.38	43.38	43.81	43.35	1,335
November 05, 2025	43.44	43.73	43.73	43.73	43.4	5,388
November 04, 2025	43.71	43.72	43.72	43.8	43.45	31,193
November 03, 2025	44.04	44	44	44.2	43.9	7,215
October 31, 2025	44.32	44.09	43.97	44.33	44.05	9,609
October 30, 2025	44.76	44.3	44.18	44.76	44.1	10.17M
October 29, 2025	44.56	44.56	44.43	44.59	44.52	10,701
October 28, 2025	44.36	44.48	44.35	44.48	44.36	337
October 27, 2025	44.25	44.32	44.2	44.32	44.22	31,054
October 24, 2025	43.79	44	43.87	44	43.7	1,690
October 23, 2025	43.5	43.57	43.57	43.58	43.39	18,260
October 22, 2025	43.71	43.42	43.42	43.71	43.42	4,044
October 21, 2025	43.62	43.66	43.66	43.66	43.57	3,850
October 20, 2025	43.39	43.68	43.68	43.68	43.38	12,172
October 17, 2025	42.79	42.97	42.97	43.13	42.55	75,981
October 16, 2025	43.46	43.41	43.41	43.53	43.4	434
October 15, 2025	43.3	43.44	43.44	43.52	43.27	1,614
October 14, 2025	42.75	42.89	42.89	42.91	42.6	1,121
October 13, 2025	43.03	43.03	43.03	43.15	42.88	28,390
October 10, 2025	43.54	42.96	42.96	43.6	42.96	10,905
October 09, 2025	43.76	43.53	43.53	43.8	43.53	63,515
October 08, 2025	43.52	43.73	43.73	43.74	43.51	10,221
October 07, 2025	43.7	43.57	43.57	43.76	43.54	20,214
October 06, 2025	43.73	43.76	43.76	43.87	43.65	1,198
October 03, 2025	43.67	43.73	43.73	43.76	43.64	5,451
October 02, 2025	43.54	43.41	43.41	43.64	43.38	504
October 01, 2025	42.98	43.33	43.33	43.34	42.98	31,440
September 30, 2025	43.08	43.04	43.04	43.11	43.04	3,029
September 29, 2025	43.15	43.11	43.11	43.2	43.1	9,240
September 26, 2025	42.78	42.88	42.88	42.96	42.72	8,069
September 25, 2025	42.95	42.74	42.74	42.97	42.61	27,866
September 24, 2025	43.17	43.02	43.02	43.17	43.02	82,622
September 23, 2025	43.33	43.28	43.28	43.36	43.28	25,570
September 22, 2025	43.07	43.19	43.19	43.19	43	14,007
September 19, 2025	42.94	42.97	42.97	43.08	42.94	4,373
September 18, 2025	42.99	43.06	43.06	43.17	42.96	20,745
September 17, 2025	42.88	42.83	42.83	42.9	42.8	1,449
September 16, 2025	43	42.83	42.83	43.15	42.83	36,311
September 15, 2025	42.78	42.91	42.91	42.89	42.76	23,590
September 12, 2025	42.74	42.69	42.69	42.76	42.69	21,558

HSBC MSCI World UCITS ETF (HMWD.L) LSE