UK markets closed

HSBC MSCI World ETF (HMWD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.30-0.26 (-0.74%)
At close: 04:35PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202435.4635.4635.2835.3035.3011,193
20 Jun 202435.6035.6435.5235.5635.5685,561
19 Jun 202435.5035.5335.4835.4935.493,632
18 Jun 202435.4035.4735.3735.4135.4133,348
17 Jun 202435.1535.2435.0635.1935.1963,546
14 Jun 202435.1935.2334.9935.0735.079,734
13 Jun 202435.3535.3835.1535.1735.171,558
12 Jun 202435.1035.4935.0635.4735.471,694
11 Jun 202435.0535.0734.8834.9034.902,496
10 Jun 202434.9035.0134.8635.0135.0146,395
07 Jun 202435.1935.2334.9035.0635.063,958
06 Jun 202435.1335.1735.0835.1335.1331,210
05 Jun 202434.8134.9634.7434.9634.967,215
04 Jun 202434.5534.7034.5234.5834.584,487
03 Jun 202434.7934.8334.6234.6934.6924,263
31 May 202434.4134.6034.3134.3034.307,667
30 May 202434.3334.5134.3334.4834.4824,405
29 May 202434.7034.7034.5134.5134.518,766
28 May 202434.9434.9734.7934.8434.8452,532
24 May 202434.6034.8434.5834.8434.8467,655
23 May 202435.0135.1034.7634.8634.8694,450
22 May 202434.9234.9334.8834.8834.882,903
21 May 202434.9334.9534.8634.9234.9211,041
20 May 202434.9735.0634.9335.0335.036,438
17 May 202434.8534.8834.7734.8434.8418,554
16 May 202434.9634.9934.9034.9734.9715,395
15 May 202434.5234.8334.5234.8334.8365,179
14 May 202434.3534.4334.2534.4334.4317,539
13 May 202434.3834.4534.3234.3534.3588,621
10 May 202434.4134.4534.3334.3634.364,950
09 May 202434.0534.2634.0134.2634.267,081
08 May 202434.1034.1333.9634.1034.1024,715
07 May 202434.1034.2134.0734.1834.1824,043
03 May 202433.4733.8233.4733.6933.699,191
02 May 202433.2333.3133.0433.2033.201,398
01 May 202433.0833.1733.0133.0533.052,818
30 Apr 202433.6333.6433.3833.3833.3815,597
29 Apr 202433.6233.6433.5533.5633.564,030
26 Apr 202433.4433.4733.3733.4433.4412,177
25 Apr 202433.1933.2132.8032.9832.9864,832
25 Apr 20240.1324 Dividend
24 Apr 202433.5833.5933.3933.3833.2533,775
23 Apr 202433.1033.4433.1033.4433.317,124
22 Apr 202432.9733.0032.8832.8932.7612,165
19 Apr 202432.8333.0232.7932.8932.76377,572
18 Apr 202433.2133.2633.0033.2233.0932,042
17 Apr 202433.1433.3533.1433.1132.98930,200
16 Apr 202433.2133.3133.1733.2233.0949,421
15 Apr 202433.8533.9833.7133.7633.637,072
12 Apr 202434.1734.2133.7933.8533.719,410
11 Apr 202433.9934.0333.8333.8833.7526,753
10 Apr 202434.4034.4333.8533.9733.845,402
09 Apr 202434.3534.4534.0834.1434.006,187
08 Apr 202434.2434.3834.2234.3734.233,173
05 Apr 202434.0434.2333.9934.2234.0911,416
04 Apr 202434.4434.6334.4434.5734.4353,138
03 Apr 202434.2134.4434.1834.4434.3061,238
02 Apr 202434.5334.5434.1634.1934.0522,069
28 Mar 202434.5534.6234.5034.5734.4475,045
27 Mar 202434.4334.4834.3834.4234.298,917
26 Mar 202434.4234.5334.4234.4834.346,766
25 Mar 202434.4034.4534.3034.4134.2784,121
22 Mar 202434.5134.5734.4334.4534.3126,704
21 Mar 202434.6434.7034.5334.6034.47142,837
20 Mar 202434.1134.1534.0834.1233.994,675
19 Mar 202433.9434.0633.8134.0433.9111,471
18 Mar 202433.9434.0833.8634.0333.8939,537
15 Mar 202433.9034.0633.7833.7833.651,449
14 Mar 202434.2034.2633.9333.9933.863,693
13 Mar 202434.1734.2834.1234.1434.002,998
12 Mar 202433.8934.1233.7434.0633.92131,486
11 Mar 202433.8533.8933.7033.8133.6845,306
08 Mar 202434.1434.2834.0434.0833.9423,205
07 Mar 202433.6534.0633.6434.0333.908,913
06 Mar 202433.5733.8233.5733.7833.652,138
05 Mar 202433.7033.7233.5333.5633.4329,341
04 Mar 202433.7933.7933.7433.7633.634,537
01 Mar 202433.5933.7333.4633.6533.5234,608
29 Feb 202433.3633.5333.2933.4133.2819,909
28 Feb 202433.4033.4133.2833.3833.2515,254
27 Feb 202433.4433.4833.4033.4133.284,550
26 Feb 202433.4433.5233.4133.4533.325,130
23 Feb 202433.4633.5833.4033.4733.34283,934
22 Feb 202433.2033.3633.2033.3333.2099,124
21 Feb 202432.9032.9032.7532.8032.67190,755
20 Feb 202432.9432.9632.8332.8532.7246,091
19 Feb 202432.9933.0432.9933.0332.9020,267
16 Feb 202433.1033.1733.0333.1132.9720,025
15 Feb 202432.8832.9532.8832.9132.789,719
14 Feb 202432.5432.7432.5332.6532.5223,200
13 Feb 202432.9633.0332.4532.5632.4339,200
12 Feb 202432.9433.0732.9133.0732.9429,507
09 Feb 202432.7832.9032.7732.8132.688,300
08 Feb 202432.7832.7832.6732.6832.5542,379
07 Feb 202432.5632.7632.5332.6932.5611,309
06 Feb 202432.4132.5332.3832.4932.3610,073
05 Feb 202432.5132.5432.3332.3732.249,993
02 Feb 202432.5532.6032.3332.4932.3648,460
01 Feb 202432.2432.2432.0932.1632.038,900
31 Jan 202432.4432.4432.3032.3132.1837,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...