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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	41.85	41.79	41.79	41.92	41.71	73,232
August 13, 2025	41.76	41.84	41.84	41.87	41.76	40,677
August 12, 2025	41.37	41.62	41.62	41.62	41.3	9,758
August 11, 2025	41.49	41.35	41.35	41.5	41.33	8,054
August 08, 2025	41.21	41.33	41.33	41.36	41.21	17,067
August 07, 2025	41.18	41.09	41.09	41.41	41.08	97,841
August 06, 2025	40.93	41.01	41.01	41.01	40.82	102,883
August 05, 2025	40.97	40.73	40.73	41	40.69	109,026
August 04, 2025	40.45	40.76	40.76	40.77	40.43	58,403
August 01, 2025	40.71	40.24	40.24	40.71	40.22	27,570
July 31, 2025	41.38	41.05	41.05	41.42	41.04	1,322
July 30, 2025	41.22	41.11	41.11	41.22	41.11	10,577
July 29, 2025	41.28	41.13	41.13	41.38	41.13	75,543
July 28, 2025	41.56	41.27	41.27	41.58	41.26	1,950
July 25, 2025	41.33	41.34	41.34	41.34	41.25	1,540
July 24, 2025	41.36	41.38	41.38	41.68	41.34	6,810
July 23, 2025	41.29	41.31	41.13	41.37	41.29	1,150
July 22, 2025	40.98	40.97	40.79	41.01	40.88	39,678
July 21, 2025	41	41.17	41.17	41.17	40.97	4,625
July 18, 2025	41.02	40.93	40.93	41.04	40.9	7,440
July 17, 2025	40.72	40.86	40.86	40.86	40.61	22,965
July 16, 2025	40.47	40.41	40.41	40.61	40.41	11,336
July 15, 2025	40.87	40.71	40.71	40.96	40.71	504
July 14, 2025	40.51	40.74	40.74	40.74	40.51	67,483
July 11, 2025	40.81	40.7	40.7	40.81	40.65	42,069
July 10, 2025	40.79	40.91	40.91	40.91	40.78	6,997
July 09, 2025	40.61	40.73	40.73	40.85	40.61	5,027
July 08, 2025	40.68	40.55	40.55	40.68	40.54	1,388
July 07, 2025	40.7	40.68	40.68	40.78	40.67	2,316
July 04, 2025	40.78	40.7	40.7	40.8	40.66	341
July 03, 2025	40.73	40.91	40.91	40.92	40.68	13,177
July 02, 2025	40.63	40.57	40.57	40.64	40.41	19,630
July 01, 2025	40.5	40.46	40.46	40.53	40.39	79,152
June 30, 2025	40.51	40.43	40.43	40.61	40.39	15,206
June 27, 2025	40.26	40.38	40.38	40.38	40.26	8,287
June 26, 2025	39.91	40.01	40.01	40.05	39.91	4,794
June 25, 2025	39.82	39.71	39.71	39.84	39.71	964
June 24, 2025	39.75	39.74	39.74	39.8	39.65	21,295
June 23, 2025	38.93	39.14	39.14	39.2	38.9	14,145
June 20, 2025	39.07	39.08	39.08	39.28	39.05	304
June 19, 2025	39.32	38.84	38.84	39.32	38.84	14,895
June 18, 2025	39.34	39.35	39.35	39.42	39.21	40,174
June 17, 2025	39.41	39.39	39.39	39.42	39.34	23,143
June 16, 2025	39.42	39.66	39.66	39.7	39.4	44,884
June 13, 2025	39.18	39.43	39.43	39.43	39.18	46,106

HSBC MSCI World UCITS ETF (HMWD.L) LSE