Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Hsbc Msci World Ucits Etf Usd Acc (HMWA)
Hsbc Msci World Ucits Etf Usd Acc (HMWA) Historical

HMWA Hsbc Msci World Ucits Etf Usd Acc

29.795

-0.21 (-0.70%)

May 31 2024 - Closed

Delayed by 15 minutes

HMWA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	29.795	-0.21	-0.70%	29.88	29.88	29.795	328
May 30 2024	30.005	-0.01	-0.02%	29.915	30.005	29.915	677
May 29 2024	30.01	-0.21	-0.68%	30.075	30.085	30.01	13,523
May 28 2024	30.215	-0.07	-0.21%	30.245	30.245	30.215	6,775
May 27 2024	30.28	0.05	0.17%	30.22	30.28	30.22	683
May 24 2024	30.23	-0.07	-0.23%	30.17	30.23	30.095	489
May 23 2024	30.30	-0.03	-0.10%	30.42	30.46	30.30	468
May 22 2024	30.33	0.05	0.18%	30.30	30.33	30.275	226
May 21 2024	30.275	-0.01	-0.03%	30.305	30.305	30.275	3,392
May 20 2024	30.285	0.05	0.15%	30.33	30.33	30.285	19,934
May 17 2024	30.24	-0.07	-0.23%	30.255	30.255	30.24	3,528
May 16 2024	30.31	0.22	0.71%	30.33	30.33	30.31	348
May 15 2024	30.095	0.15	0.48%	30.085	30.095	30.085	156
May 14 2024	29.95	-0.12	-0.38%	29.98	29.99	29.945	24,032
May 13 2024	30.065	-0.07	-0.22%	30.05	30.10	30.02	911
May 10 2024	30.13	0.24	0.80%	30.12	30.13	30.09	475
May 09 2024	29.89	-0.01	-0.03%	29.89	29.89	29.89	36
May 08 2024	29.90	0.24	0.83%	29.895	29.90	29.895	49
May 07 2024	29.655	0.00	0.00%	29.655	29.655	29.655	0
May 06 2024	29.655	0.29	0.97%	29.545	29.655	29.545	248
May 03 2024	29.37	0.09	0.31%	29.345	29.37	29.315	275
May 02 2024	29.28	-0.27	-0.91%	29.235	29.28	29.235	211
Apr 30 2024	29.55	0.00	0.00%	29.55	29.55	29.55	0
Apr 29 2024	29.55	0.26	0.89%	29.585	29.585	29.55	103
Apr 26 2024	29.29	0.29	1.00%	29.35	29.35	29.29	828
Apr 25 2024	29.00	-0.42	-1.43%	29.04	29.04	29.00	42
Apr 24 2024	29.42	0.28	0.96%	29.425	29.425	29.42	399
Apr 23 2024	29.14	0.15	0.50%	29.14	29.14	29.14	312
Apr 22 2024	28.995	-0.01	-0.03%	28.975	28.995	28.975	396
Apr 19 2024	29.005	-0.14	-0.48%	28.95	29.005	28.92	1,111
Apr 18 2024	29.145	-0.13	-0.43%	29.12	29.145	29.12	293
Apr 17 2024	29.27	-0.07	-0.24%	29.29	29.36	29.27	1,419
Apr 16 2024	29.34	-0.46	-1.53%	29.34	29.34	29.34	75
Apr 15 2024	29.795	-0.25	-0.83%	29.82	29.855	29.79	2,089
Apr 12 2024	30.045	0.38	1.26%	30.045	30.045	30.045	10
Apr 11 2024	29.67	-0.05	-0.15%	29.725	29.725	29.665	74
Apr 10 2024	29.715	0.07	0.25%	29.71	29.76	29.71	178
Apr 09 2024	29.64	-0.02	-0.05%	29.65	29.65	29.64	809
Apr 08 2024	29.655	0.03	0.08%	29.675	29.695	29.65	2,087
Apr 05 2024	29.63	-0.24	-0.80%	29.435	29.63	29.435	105
Apr 04 2024	29.87	0.09	0.30%	29.78	29.905	29.78	332
Apr 03 2024	29.78	0.00	0.00%	29.785	29.815	29.78	230
Apr 02 2024	29.78	-0.26	-0.87%	30.33	30.33	29.78	866
Mar 28 2024	30.04	0.21	0.70%	30.045	30.045	30.02	3,652
Mar 27 2024	29.83	0.01	0.03%	29.865	29.88	29.83	307
Mar 26 2024	29.82	0.00	0.00%	29.82	29.82	29.82	0
Mar 25 2024	29.82	-0.08	-0.27%	29.89	29.91	29.82	962
Mar 22 2024	29.90	0.20	0.67%	29.985	29.985	29.87	1,988
Mar 21 2024	29.70	0.15	0.52%	29.76	29.76	29.70	1,155
Mar 20 2024	29.545	0.23	0.78%	29.52	29.545	29.515	80
Mar 19 2024	29.315	0.11	0.38%	29.30	29.345	29.30	296
Mar 18 2024	29.205	-0.15	-0.49%	29.24	29.24	29.205	438
Mar 15 2024	29.35	0.04	0.12%	29.355	29.355	29.35	335
Mar 14 2024	29.315	0.02	0.05%	29.335	29.395	29.29	2,215
Mar 13 2024	29.30	0.29	1.00%	29.315	29.315	29.30	1,742
Mar 12 2024	29.01	0.00	0.00%	29.01	29.01	29.01	0
Mar 11 2024	29.01	-0.32	-1.07%	29.035	29.035	29.01	186
Mar 08 2024	29.325	0.26	0.89%	29.325	29.325	29.325	62
Mar 07 2024	29.065	0.01	0.02%	29.03	29.065	29.03	95
Mar 06 2024	29.06	-0.05	-0.15%	29.06	29.06	29.06	108
Mar 05 2024	29.105	-0.10	-0.33%	29.135	29.135	29.105	195
Mar 04 2024	29.20	0.13	0.43%	29.205	29.23	29.18	1,074

Hsbc Msci World Ucits Et...

Fundo DE Invest Imobilia...

Vanguard Investments Aus...

Agios Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions