HSBC MSCI WORLD UCITS ETF - IE00B4X9L533.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	35.97	35.99	35.99	36.01	35.89	82,706
September 05, 2025	35.88	35.88	35.88	36.12	35.88	0
September 04, 2025	35.88	36.02	36.02	36.04	35.88	71,561
September 03, 2025	35.77	35.73	35.73	35.85	35.7	30,799
September 02, 2025	35.82	35.47	35.47	35.84	35.47	64,999
September 01, 2025	35.79	35.89	35.89	35.89	35.78	190,404
August 29, 2025	36.09	35.77	35.77	36.1	35.76	27,766
August 28, 2025	36.14	36.05	36.05	36.2	35.96	38,045
August 27, 2025	36.1	36.15	36.15	36.19	36.07	45,010
August 26, 2025	35.9	35.87	35.87	35.91	35.82	29,272
August 25, 2025	35.87	35.94	35.94	35.95	35.85	62,814
August 22, 2025	35.74	35.98	35.98	36.02	35.72	79,757
August 21, 2025	35.79	35.78	35.78	35.79	35.58	41,598
August 20, 2025	35.75	35.64	35.64	35.79	35.47	58,508
August 19, 2025	35.83	35.84	35.84	35.93	35.79	18,241
August 18, 2025	35.81	35.83	35.83	35.87	35.74	147,423
August 15, 2025	36.03	35.77	35.77	36.03	35.75	102,968
August 14, 2025	35.8	35.88	35.88	35.93	35.77	57,936
August 13, 2025	35.74	35.76	35.76	35.77	35.74	0
August 12, 2025	35.61	35.64	35.64	35.72	35.52	64,740
August 11, 2025	35.58	35.63	35.63	35.67	35.52	58,017
August 08, 2025	35.36	35.42	35.42	35.5	35.35	72,250
August 07, 2025	35.27	35.31	35.31	35.53	35.26	93,997
August 06, 2025	35.35	35.25	35.25	35.38	35.1	31,723
August 05, 2025	35.48	35.16	35.16	35.52	35.16	62,191
August 04, 2025	34.94	35.24	35.24	35.25	34.94	91,577
August 01, 2025	35.58	34.84	34.84	35.58	34.52	203,533
July 31, 2025	36.1	35.91	35.91	36.21	35.82	42,604
July 30, 2025	35.64	35.83	35.83	35.9	35.62	48,831
July 29, 2025	35.76	35.66	35.66	35.85	35.66	74,195
July 28, 2025	35.47	35.53	35.53	35.57	35.46	274,699
July 25, 2025	35.14	35.22	35.22	35.25	35.11	39,493
July 24, 2025	35.16	35.14	35.14	35.22	35.09	44,181
July 23, 2025	35.16	35.23	35.07	35.28	35.14	57,725
July 22, 2025	35.05	34.93	34.77	35.1	34.9	43,097
July 21, 2025	35.21	35.16	35	35.25	35.13	72,192
July 18, 2025	35.29	35.12	34.96	35.29	35.1	34,139
July 17, 2025	35.13	35.24	35.08	35.24	35.08	42,871
July 16, 2025	34.81	34.52	34.36	35.09	34.52	36,705
July 15, 2025	35.03	35.06	34.9	35.1	34.98	116,319
July 14, 2025	34.73	34.86	34.7	34.86	34.7	49,686
July 11, 2025	34.93	34.82	34.66	34.93	34.75	45,605
July 10, 2025	34.77	35.04	34.88	35.04	34.76	21,379
July 09, 2025	34.63	34.78	34.63	34.89	34.63	35,386
July 08, 2025	34.6	34.67	34.51	34.75	34.59	21,665
July 07, 2025	34.63	34.67	34.51	34.79	34.62	94,546
July 04, 2025	34.63	34.55	34.4	34.63	34.52	24,763
July 03, 2025	34.52	34.79	34.63	34.81	34.47	31,855
July 02, 2025	34.5	34.45	34.3	34.52	34.34	46,628
July 01, 2025	34.42	34.36	34.2	34.42	34.2	196,957
June 30, 2025	34.51	34.4	34.4	34.53	34.37	44,473
June 27, 2025	34.35	34.48	34.48	34.48	34.3	30,057
June 26, 2025	34.14	34.19	34.19	34.23	34.08	30,842
June 25, 2025	34.31	34.17	34.17	34.34	34.17	15,797
June 24, 2025	34.27	34.2	34.2	34.3	34.12	41,037
June 23, 2025	33.84	33.88	33.88	34.05	33.83	87,819
June 20, 2025	33.95	33.97	33.97	34.13	33.89	42,989
June 19, 2025	34.07	33.86	33.86	34.07	33.85	18,989
June 18, 2025	34.15	34.15	34.15	34.26	34.1	31,362
June 17, 2025	34.09	34.17	34.17	34.22	34	35,013

HSBC MSCI WORLD UCITS ETF (IE00B4X9L533.SG) STU