Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Wl Is (HIWS)
Hsbc Msci Wl Is (HIWS) Historical

HIWS Hsbc Msci Wl Is

18.692

-0.14 (-0.74%)

May 31 2024 - Closed

Delayed by 15 minutes

HIWS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.692	-0.14	-0.74%	18.84	18.896	18.668	3,126
May 30 2024	18.832	-0.23	-1.21%	18.816	18.832	18.796	3,521
May 29 2024	19.062	-0.12	-0.62%	19.07	19.111	19.04	12,627
May 28 2024	19.18	-0.08	-0.41%	19.156	19.188	19.101	6,163
May 24 2024	19.259	-0.08	-0.41%	19.23	19.291	19.164	9,178
May 23 2024	19.338	-0.04	-0.19%	19.338	19.338	19.338	1,856
May 22 2024	19.374	-0.03	-0.14%	19.382	19.392	19.32	26,433
May 21 2024	19.401	-0.02	-0.09%	19.388	19.421	19.355	6,049
May 20 2024	19.418	0.11	0.55%	19.516	19.516	19.365	8,185
May 17 2024	19.311	-0.11	-0.57%	19.382	19.405	19.305	3,505
May 16 2024	19.421	0.04	0.20%	19.496	19.505	19.408	3,617
May 15 2024	19.382	0.09	0.48%	19.37	19.384	19.318	5,954
May 14 2024	19.29	0.01	0.05%	19.264	19.33	19.199	4,393
May 13 2024	19.281	-0.01	-0.07%	19.37	19.37	19.259	6,956
May 10 2024	19.295	0.07	0.34%	19.364	19.364	19.274	5,857
May 09 2024	19.23	0.05	0.27%	19.126	19.24	19.126	6,065
May 08 2024	19.179	0.02	0.09%	19.18	19.204	19.086	6,430
May 07 2024	19.162	0.29	1.54%	19.182	19.182	19.085	7,126
May 03 2024	18.872	0.20	1.06%	18.88	18.891	18.831	14,488
May 02 2024	18.674	0.03	0.16%	18.72	18.751	18.611	16,002
May 01 2024	18.644	-0.16	-0.84%	18.76	18.76	18.596	2,968
Apr 30 2024	18.801	-0.12	-0.66%	18.90	18.901	18.794	12,183
Apr 29 2024	18.925	-0.11	-0.58%	19.006	19.006	18.906	7,027
Apr 26 2024	19.036	0.32	1.72%	19.038	19.038	19.008	4,353
Apr 25 2024	18.714	-0.24	-1.28%	18.70	18.714	18.623	6,580
Apr 24 2024	18.956	0.06	0.30%	18.932	18.965	18.932	2,954
Apr 23 2024	18.899	0.15	0.82%	18.854	18.931	18.796	15,127
Apr 22 2024	18.746	0.05	0.26%	18.83	18.85	18.732	4,354
Apr 19 2024	18.697	-0.09	-0.48%	18.67	18.724	18.622	9,698
Apr 18 2024	18.788	-0.05	-0.25%	18.808	18.827	18.707	7,330
Apr 17 2024	18.835	-0.13	-0.70%	18.96	18.996	18.826	19,996
Apr 16 2024	18.968	-0.24	-1.26%	18.98	18.98	18.834	9,001
Apr 15 2024	19.211	-0.09	-0.47%	19.304	19.359	19.174	19,807
Apr 12 2024	19.301	0.07	0.35%	19.388	19.423	19.276	6,133
Apr 11 2024	19.234	0.03	0.17%	19.268	19.296	19.155	12,429
Apr 10 2024	19.202	0.00	-0.01%	19.296	19.306	19.11	11,399
Apr 09 2024	19.203	-0.08	-0.44%	19.274	19.29	19.121	51,304
Apr 08 2024	19.287	0.07	0.39%	19.308	19.321	19.222	16,857
Apr 05 2024	19.213	-0.13	-0.65%	19.178	19.23	19.136	16,461
Apr 04 2024	19.339	-0.01	-0.03%	19.328	19.375	19.312	14,128
Apr 03 2024	19.344	0.06	0.32%	19.398	19.398	19.251	20,292
Apr 02 2024	19.282	-0.11	-0.55%	19.554	19.554	19.231	22,418
Mar 28 2024	19.389	0.07	0.37%	19.43	19.433	19.349	10,401
Mar 27 2024	19.317	-0.04	-0.21%	19.172	19.407	19.172	10,710
Mar 26 2024	19.358	0.04	0.22%	19.358	19.367	19.293	27,786
Mar 25 2024	19.315	-0.05	-0.28%	19.38	19.38	19.222	21,066
Mar 22 2024	19.369	-0.05	-0.24%	19.368	19.374	19.344	6,884
Mar 21 2024	19.415	0.41	2.14%	19.196	19.419	19.173	18,524
Mar 20 2024	19.009	0.02	0.08%	19.048	19.053	18.999	4,872
Mar 19 2024	18.994	-0.01	-0.03%	19.004	19.017	18.873	9,497
Mar 18 2024	19.00	0.16	0.84%	19.004	19.004	18.887	9,525
Mar 15 2024	18.841	-0.20	-1.07%	19.046	19.064	18.838	7,422
Mar 14 2024	19.044	0.02	0.12%	19.08	19.087	19.026	11,892
Mar 13 2024	19.021	0.01	0.04%	19.022	19.038	18.989	2,888
Mar 12 2024	19.014	0.20	1.04%	18.88	19.05	18.816	10,411
Mar 11 2024	18.818	-0.05	-0.24%	18.784	18.818	18.674	7,062
Mar 08 2024	18.863	-0.10	-0.54%	19.094	19.094	18.856	6,913
Mar 07 2024	18.965	0.09	0.48%	18.976	18.991	18.956	6,361
Mar 06 2024	18.875	0.06	0.30%	18.896	18.905	18.802	10,957
Mar 05 2024	18.818	-0.25	-1.33%	19.01	19.043	18.745	8,175
Mar 04 2024	19.071	-0.02	-0.09%	19.132	19.132	19.037	10,560

Hsbc Msci Wl Is

Royal Bank of Canada Aut...

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