UK markets close in 2 hours 25 minutes

HSBC ETFS PLC HSBC MSCI WORLD U (HMWA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.40+0.05 (+0.15%)
As of 01:19PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202432.4732.4732.4032.4032.402,554
10 May 202432.4232.4232.3432.3632.36635
09 May 202432.2632.2632.2632.2632.26-
08 May 202432.1432.1432.1432.1132.1180
07 May 202432.2732.2732.1332.2032.20884
03 May 202431.5831.8031.5831.7031.703,493
02 May 202431.3431.3431.2231.2731.275,700
01 May 202431.1231.1231.1231.1231.12-
30 Apr 202431.6831.6831.4531.4531.455,126
29 Apr 202431.6931.7131.6031.6431.6443,266
26 Apr 202431.5031.5031.4431.5131.512,444
25 Apr 202431.2531.2531.0431.0631.06196
24 Apr 202431.5031.5131.5031.3331.332,138
23 Apr 202431.1331.3931.1031.3831.381,494
22 Apr 202430.9230.9230.9030.8830.88394
19 Apr 202430.9130.9530.8030.8930.89307
18 Apr 202431.1231.1231.0031.1531.155,539
17 Apr 202431.2531.2531.2031.0731.07813
16 Apr 202431.1831.1831.1831.1631.161
15 Apr 202431.8231.8231.6331.6531.655,067
12 Apr 202432.0032.0031.7331.7631.762,164
11 Apr 202431.9431.9431.8331.8331.83403
10 Apr 202432.0032.0031.9831.8931.893,091
09 Apr 202432.2632.2632.2632.0532.05701
08 Apr 202432.1532.1532.1532.2432.241,446
05 Apr 202431.9331.9331.9232.1032.101,485
04 Apr 202432.4232.4232.4232.4232.42-
03 Apr 202432.0832.0832.0732.3032.30143
02 Apr 202432.5132.5132.0732.0632.062,439
28 Mar 202432.5332.5332.4232.4632.4635
27 Mar 202432.3332.3332.3332.2932.29169
26 Mar 202432.3332.3532.3232.3532.352,166
25 Mar 202432.2232.3132.2232.2932.29851
22 Mar 202432.3532.3532.3332.3332.331,439
21 Mar 202432.5432.5432.5432.4932.4910
20 Mar 202431.9931.9931.9932.0232.021,080
19 Mar 202431.9331.9331.8531.9431.94109
18 Mar 202431.9631.9831.9631.9431.941,040
15 Mar 202431.7131.7131.7131.7131.71225
14 Mar 202431.9031.9031.9031.9031.90-
13 Mar 202432.0432.0432.0432.0432.04-
12 Mar 202431.9531.9531.9531.9531.95-
11 Mar 202431.7031.7031.7031.7031.70-
08 Mar 202432.1332.1332.0032.0032.0012,736
07 Mar 202431.7031.8831.7031.9631.9636,498
06 Mar 202431.6331.6331.6331.7331.73481
05 Mar 202431.6031.6031.5831.4831.481,646
04 Mar 202431.8231.8231.6731.6831.68243
01 Mar 202431.6431.6431.4731.5931.59631
29 Feb 202431.3031.4731.2431.3531.3510
28 Feb 202431.2531.2531.2531.3231.32807
27 Feb 202431.3831.3831.3531.3431.34797
26 Feb 202431.4031.4031.4031.3831.38218
23 Feb 202431.3431.4831.3231.4131.41272
22 Feb 202431.1731.2731.1731.2831.2814,927
21 Feb 202430.7430.7430.7230.7730.7714,378
20 Feb 202430.9730.9730.8330.8530.8516,870
19 Feb 202430.9830.9830.9830.9830.98-
16 Feb 202431.1231.1531.0931.0631.063,714
15 Feb 202430.8730.9130.8630.8730.8733,722
14 Feb 202430.5830.7030.5830.6230.6211,139
13 Feb 202430.9430.9430.5230.5630.56125
12 Feb 202431.0031.0030.9031.0031.00408
09 Feb 202430.8130.8130.7630.8030.809,968
08 Feb 202430.6730.6730.6730.6730.67-
07 Feb 202430.6230.7130.5230.6830.684,970
06 Feb 202430.3930.5130.3930.5030.503,300
05 Feb 202430.5030.5030.5030.3430.34708
02 Feb 202430.5830.6130.3330.4830.4813,927
01 Feb 202430.1730.2130.1130.1530.1511,380
31 Jan 202430.3530.4230.2830.3030.3024,000
30 Jan 202430.5630.5630.4130.4530.451,617
29 Jan 202430.2730.2730.2530.2630.2610,560
26 Jan 202430.3230.3230.3230.3230.32-
25 Jan 202430.1130.2530.0930.2030.20173
24 Jan 202430.2630.2630.2630.2530.2510
23 Jan 202429.9729.9929.9729.9129.91183
22 Jan 202430.1530.1529.9930.0230.02185
19 Jan 202429.7029.7429.7029.6829.68665
18 Jan 202429.5229.5229.4429.5029.504,597
17 Jan 202429.4029.4029.2729.3429.341,270
16 Jan 202429.6329.6529.6129.6529.651,783
15 Jan 202429.7229.7629.7229.7629.7622,309
12 Jan 202429.8029.8129.8029.8129.8110,501
11 Jan 202429.9229.9229.6129.5129.514,210
10 Jan 202429.6729.6729.6729.6729.67-
09 Jan 202429.5229.5229.5029.5729.5722,766
08 Jan 202429.2329.4829.2329.4829.483,421
05 Jan 202429.4429.4429.4429.4029.407,817
04 Jan 202429.4229.4829.4229.4529.453,355
03 Jan 202429.6829.6829.2929.3429.347,362
02 Jan 202429.8929.8929.5629.5629.56345
29 Dec 202329.9229.9429.9229.8829.883,674
28 Dec 202329.9229.9229.9229.8629.86185
27 Dec 202329.8429.8429.7929.8229.8211,518
22 Dec 202329.5829.5829.5829.6029.60183
21 Dec 202329.5229.5229.4529.5129.5131,310
20 Dec 202329.5929.5929.5929.6829.681,052
19 Dec 202329.4729.5929.4729.6229.6213,303
18 Dec 202329.4229.4229.4229.4229.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...