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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,093	3,092.88	3,092.88	3,103.5	3,085.99	27,230
August 15, 2025	3,102.25	3,086.75	3,086.75	3,103.5	3,086.75	29,671
August 14, 2025	3,082	3,086.75	3,086.75	3,091.6	3,076	70,510
August 13, 2025	3,090.12	3,083.25	3,083.25	3,092.25	3,081	25,363
August 12, 2025	3,078.75	3,082	3,082	3,085.25	3,067.75	19,109
August 11, 2025	3,081.5	3,083.75	3,083.75	3,087.25	3,073.75	60,122
August 08, 2025	3,068.25	3,073	3,073	3,077.75	3,066	57,668
August 07, 2025	3,078.25	3,062	3,062	3,099.81	3,062	58,462
August 06, 2025	3,076.75	3,074.5	3,074.5	3,080.25	3,063.3	74,545
August 05, 2025	3,086.75	3,062.25	3,062.25	3,091.75	3,061.5	32,444
August 04, 2025	3,044.25	3,068.75	3,068.75	3,068.75	3,041.75	86,212
August 01, 2025	3,081.25	3,035.25	3,035.25	3,083	3,017.5	48,831
July 31, 2025	3,116.25	3,103.75	3,103.75	3,129.56	3,099	42,408
July 30, 2025	3,085	3,094.38	3,094.38	3,099.81	3,078.25	32,963
July 29, 2025	3,096	3,085	3,085	3,105.75	3,085	98,175
July 28, 2025	3,097.25	3,078.38	3,078.38	3,098.25	3,075.5	34,752
July 25, 2025	3,063.25	3,076	3,076	3,078.68	3,060.75	54,097
July 24, 2025	3,052.5	3,058.5	3,058.5	3,064.25	3,043.22	55,274
July 23, 2025	3,050.25	3,047	3,033.04	3,055.5	3,041.25	52,946
July 22, 2025	3,041.25	3,035.5	3,035.5	3,044.25	3,030	11,692
July 21, 2025	3,050	3,048.25	3,048.25	3,052.5	3,039.75	30,035
July 18, 2025	3,053.75	3,044.75	3,044.75	3,056	3,040.75	51,885
July 17, 2025	3,042.25	3,046.75	3,046.75	3,047.75	3,035.75	62,828
July 16, 2025	3,018.5	3,003.5	3,003.5	3,037.5	3,003.5	54,286
July 15, 2025	3,043.75	3,037.75	3,037.75	3,049.5	3,035	42,577
July 14, 2025	3,010.25	3,029.25	3,029.25	3,030	3,004.75	34,561
July 11, 2025	3,013.75	3,015	3,015	3,020.5	3,000	52,467
July 10, 2025	2,997.25	3,016.75	3,016.75	3,016.75	2,995.92	39,287
July 09, 2025	2,985.75	2,998.38	2,998.38	3,007	2,983.75	42,080
July 08, 2025	2,984	2,990.5	2,990.5	2,998.75	2,979.75	88,148
July 07, 2025	2,988.75	2,981.5	2,981.5	2,997.25	2,981.5	48,617
July 04, 2025	2,982.25	2,984	2,984	2,986.25	2,976.7	18,278
July 03, 2025	2,983.5	2,997.25	2,997.25	2,999.25	2,976.9	104,343
July 02, 2025	2,959	2,979.5	2,979.5	2,986.25	2,956.23	97,604
July 01, 2025	2,948.36	2,951.5	2,951.5	2,952.5	2,935.75	137,430
June 30, 2025	2,949.25	2,948.75	2,948.75	2,955.75	2,941	161,599
June 27, 2025	2,928.5	2,946	2,946	2,946	2,927.5	22,174
June 26, 2025	2,909.54	2,913	2,913	2,916.5	2,905.03	23,185
June 25, 2025	2,921.92	2,916.5	2,916.5	2,929.25	2,916.5	36,522
June 24, 2025	2,927.92	2,918.5	2,918.5	2,932	2,908.5	27,323
June 23, 2025	2,896	2,898.75	2,898.75	2,915	2,895	34,897
June 20, 2025	2,903.03	2,904.25	2,904.25	2,913.1	2,896.49	11,082
June 19, 2025	2,921.75	2,891	2,891	2,922	2,890.39	39,172
June 18, 2025	2,920.75	2,921.75	2,921.75	2,930.25	2,915.75	13,562
June 17, 2025	2,903.89	2,915.25	2,915.25	2,919.25	2,897.5	16,512
June 16, 2025	2,900	2,918.25	2,918.25	2,920	2,898.56	29,444
June 13, 2025	2,892.97	2,902	2,902	2,909.5	2,881.75	70,308
June 12, 2025	2,912.45	2,916.38	2,916.38	2,921	2,897.25	72,617
June 11, 2025	2,932.25	2,928.38	2,928.38	2,937	2,926.5	35,218
June 10, 2025	2,922	2,917.75	2,917.75	2,926.75	2,911.5	35,153
June 09, 2025	2,904.75	2,907.75	2,907.75	2,914.02	2,901.89	49,902
June 06, 2025	2,896.39	2,909.5	2,909.5	2,920.5	2,892.48	42,140
June 05, 2025	2,893.57	2,897.25	2,897.25	2,901.5	2,877.92	30,060
June 04, 2025	2,898.5	2,894.38	2,894.38	2,905.5	2,893.05	31,994
June 03, 2025	2,877	2,893	2,893	2,893	2,869.48	47,837
June 02, 2025	2,858	2,864.5	2,864.5	2,874.75	2,848.25	31,872
May 30, 2025	2,872.53	2,872.5	2,872.5	2,882.25	2,868.25	30,188
May 29, 2025	2,910.25	2,873.5	2,873.5	2,912.86	2,870	56,893
May 28, 2025	2,879.75	2,875.75	2,875.75	2,891.44	2,870.17	26,212
May 27, 2025	2,851.25	2,871.63	2,871.63	2,872.75	2,850.5	88,681

HSBC MSCI World UCITS ETF (HMWO.L) LSE