HSBC MSCI World Value ESG UCITS ETF (HWVL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 12:47PM BST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 0.00 | 0.00 | 0.00 | 20.01 | 20.01 | 5,700 |
| 28 June 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 27 June 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 June 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 25 June 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 24 June 2024 | 20.08 | 20.08 | 20.05 | 20.03 | 20.03 | 880 |
| 21 June 2024 | 19.93 | 19.94 | 19.93 | 19.88 | 19.88 | 520 |
| 20 June 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 19 June 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 18 June 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 17 June 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 14 June 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 13 June 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 12 June 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 11 June 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 10 June 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 07 June 2024 | 19.91 | 19.91 | 19.91 | 19.93 | 19.93 | 210 |
| 06 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 05 June 2024 | 19.86 | 19.86 | 19.86 | 19.90 | 19.90 | 186 |
| 04 June 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 03 June 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 31 May 2024 | 19.75 | 19.75 | 19.75 | 19.60 | 19.60 | 612 |
| 30 May 2024 | 19.61 | 19.63 | 19.56 | 19.68 | 19.68 | 2,713 |
| 29 May 2024 | 19.77 | 19.77 | 19.77 | 19.65 | 19.65 | 1,200 |
| 28 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 24 May 2024 | 19.81 | 19.89 | 19.81 | 19.91 | 19.91 | 565 |
| 23 May 2024 | 20.09 | 20.09 | 20.09 | 19.92 | 19.92 | 2,050 |
| 22 May 2024 | 19.90 | 19.96 | 19.90 | 19.93 | 19.93 | 6,093 |
| 21 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 20 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 17 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 16 May 2024 | 20.05 | 20.06 | 20.05 | 20.00 | 20.00 | 550 |
| 15 May 2024 | 19.85 | 20.06 | 19.85 | 20.06 | 20.06 | 746 |
| 14 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 13 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 500 |
| 10 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 09 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 08 May 2024 | 19.46 | 19.46 | 19.43 | 19.43 | 19.43 | 3,600 |
| 07 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 03 May 2024 | 19.26 | 19.26 | 19.26 | 19.24 | 19.24 | 650 |
| 02 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 01 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 30 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 29 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 370 |
| 26 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.17 | 19.17 | 375 |
| 25 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.10 | 19.10 | 24 |
| 23 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 450 |
| 22 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 19 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.89 | 18.89 | 541 |
| 18 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 17 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 16 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 15 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 12 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 11 Apr 2024 | 19.48 | 19.48 | 19.35 | 19.37 | 19.37 | 1,650 |
| 10 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 09 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 08 Apr 2024 | 19.74 | 19.80 | 19.74 | 19.76 | 19.76 | 1,221 |
| 05 Apr 2024 | 19.62 | 19.65 | 19.62 | 19.66 | 19.66 | 299 |
| 04 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 03 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 02 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 28 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 27 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.86 | 19.86 | 4,000 |
| 26 Mar 2024 | 19.91 | 19.91 | 19.87 | 19.87 | 19.87 | 2,208 |
| 25 Mar 2024 | 19.79 | 19.83 | 19.79 | 19.84 | 19.84 | 6,600 |
| 22 Mar 2024 | 19.86 | 19.88 | 19.85 | 19.89 | 19.89 | 26,555 |
| 21 Mar 2024 | 19.93 | 20.01 | 19.93 | 20.01 | 20.01 | 6,471 |
| 20 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 19 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 18 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.52 | 19.52 | 14,062 |
| 15 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.44 | 19.44 | 400 |
| 14 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 13 Mar 2024 | 19.62 | 19.62 | 19.61 | 19.59 | 19.59 | 2,452 |
| 12 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.54 | 19.54 | 230 |
| 11 Mar 2024 | 19.33 | 19.37 | 19.33 | 19.36 | 19.36 | 6,889 |
| 08 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 07 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 06 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 05 Mar 2024 | 19.20 | 19.24 | 19.19 | 19.17 | 19.17 | 3,541 |
| 04 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 01 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 29 Feb 2024 | 19.07 | 19.07 | 19.02 | 19.03 | 19.03 | 651 |
| 28 Feb 2024 | 19.06 | 19.06 | 19.05 | 19.02 | 19.02 | 2,510 |
| 27 Feb 2024 | 19.08 | 19.09 | 19.07 | 19.06 | 19.06 | 10,425 |
| 26 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 23 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 22 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.02 | 19.02 | 3,500 |
| 21 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 12,000 |
| 20 Feb 2024 | 18.71 | 18.74 | 18.71 | 18.74 | 18.74 | 2,650 |
| 19 Feb 2024 | 18.77 | 18.77 | 18.75 | 18.79 | 18.79 | 3,397 |
| 16 Feb 2024 | 18.75 | 18.75 | 18.72 | 18.84 | 18.84 | 6,038 |
| 15 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 21 |
| 14 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.58 | 18.58 | 2,340 |
| 13 Feb 2024 | 18.51 | 18.51 | 18.45 | 18.52 | 18.52 | 7,354 |
| 12 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.82 | 18.82 | 1,740 |
| 09 Feb 2024 | 18.60 | 18.62 | 18.60 | 18.64 | 18.64 | 4,742 |
| 08 Feb 2024 | 18.58 | 18.58 | 18.55 | 18.54 | 18.54 | 1,166 |
| 07 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.