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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	42.44	42.75	42.75	42.75	42.43	2,453
September 10, 2025	42.44	42.4	42.4	42.52	42.4	32,767
September 09, 2025	42.3	42.22	42.22	42.3	42.15	6,252
September 08, 2025	42.18	42.3	42.3	42.3	42.17	15,687
September 05, 2025	42.24	42	42	42.32	41.95	2,970
September 04, 2025	41.8	41.94	41.94	41.94	41.8	2,430
September 03, 2025	41.6	41.74	41.74	41.8	41.55	1,270
September 02, 2025	41.86	41.37	41.37	41.86	41.35	3,923
September 01, 2025	41.94	41.98	41.98	42.08	41.93	5,715
August 29, 2025	42.09	41.87	41.87	42.1	41.85	16,008
August 28, 2025	42.08	42.04	42.04	42.12	42.04	6,301
August 27, 2025	41.93	41.96	41.96	41.97	41.85	11,018
August 26, 2025	41.73	41.79	41.79	41.84	41.64	12,532
August 22, 2025	41.41	42.14	42.14	42.16	41.41	10,794
August 21, 2025	41.63	41.53	41.53	41.63	41.5	750
August 20, 2025	41.59	41.55	41.55	41.69	41.41	4,207
August 19, 2025	41.82	41.83	41.83	41.94	41.78	176,045
August 18, 2025	41.89	41.82	41.82	42	41.78	5,452
August 15, 2025	42.04	41.88	41.88	42.05	41.87	16,385

HSBC MSCI World UCITS ETF (HMWD.L) LSE