HSBC MSCI World Value ESG UCITS ETF (EPA:HWVS)
France · Delayed Price · Currency is EUR 21.55
+0.09 (0.41%)
At close: Oct 29, 2025
EPA:HWVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.58 | 21.58 | 21.58 | 21.55 | 21.55 | 0.41% | 7 |
| Oct 28, 2025 | 21.42 | 21.42 | 21.42 | 21.46 | 21.46 | 0.09% | - |
| Oct 27, 2025 | 21.45 | 21.45 | 21.45 | 21.44 | 21.44 | 0.62% | - |
| Oct 24, 2025 | 21.23 | 21.23 | 21.23 | 21.31 | 21.31 | 0.59% | - |
| Oct 23, 2025 | 21.19 | 21.19 | 21.13 | 21.18 | 21.18 | 0.07% | 55 |
| Oct 22, 2025 | 21.27 | 21.27 | 21.27 | 21.17 | 21.17 | -0.39% | - |
| Oct 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.51% | - |
| Oct 20, 2025 | 21.02 | 21.02 | 21.02 | 21.15 | 21.14 | 1.62% | - |
| Oct 17, 2025 | 20.62 | 20.86 | 20.62 | 20.81 | 20.81 | -0.76% | 700 |
| Oct 16, 2025 | 21.01 | 21.01 | 21.01 | 20.97 | 20.97 | -0.36% | - |
| Oct 15, 2025 | 21.03 | 21.03 | 21.03 | 21.04 | 21.04 | 0.55% | 1 |
| Oct 14, 2025 | 20.85 | 20.85 | 20.85 | 20.93 | 20.93 | -0.36% | - |
| Oct 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.61% | - |
| Oct 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -2.09% | - |
| Oct 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.11% | - |
| Oct 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.57% | - |
| Oct 7, 2025 | 21.23 | 21.23 | 21.23 | 21.18 | 21.18 | -0.33% | 183 |
| Oct 6, 2025 | 21.34 | 21.34 | 21.31 | 21.25 | 21.25 | 0.12% | 1,000 |
| Oct 3, 2025 | 21.16 | 21.16 | 21.16 | 21.22 | 21.22 | 0.82% | 40 |
| Oct 2, 2025 | 21.13 | 21.13 | 21.13 | 21.05 | 21.05 | 0.18% | 1 |
| Oct 1, 2025 | 20.75 | 20.75 | 20.75 | 21.01 | 21.01 | 0.96% | - |
| Sep 30, 2025 | 20.78 | 20.78 | 20.78 | 20.81 | 20.81 | 0.06% | 245 |
| Sep 29, 2025 | 20.81 | 20.81 | 20.81 | 20.80 | 20.80 | 0.26% | - |
| Sep 26, 2025 | 20.71 | 20.71 | 20.71 | 20.74 | 20.74 | 0.35% | - |
| Sep 25, 2025 | 20.68 | 20.68 | 20.68 | 20.67 | 20.67 | -0.26% | - |
| Sep 24, 2025 | 20.68 | 20.68 | 20.68 | 20.72 | 20.72 | -0.26% | - |
| Sep 23, 2025 | 20.72 | 20.72 | 20.72 | 20.78 | 20.78 | 0.51% | - |
| Sep 22, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.09% | - |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.65 | 20.65 | 0.26% | - |
| Sep 18, 2025 | 20.49 | 20.58 | 20.49 | 20.60 | 20.60 | 1.09% | 2 |
| Sep 17, 2025 | 20.31 | 20.31 | 20.31 | 20.38 | 20.38 | 0.45% | - |
| Sep 16, 2025 | 20.48 | 20.48 | 20.48 | 20.29 | 20.29 | -1.10% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.51 | 20.51 | -0.48% | - |
| Sep 12, 2025 | 20.63 | 20.63 | 20.63 | 20.61 | 20.61 | -0.08% | - |
| Sep 11, 2025 | 20.52 | 20.52 | 20.52 | 20.63 | 20.63 | 0.88% | - |
| Sep 10, 2025 | 20.53 | 20.53 | 20.53 | 20.45 | 20.45 | 0.13% | - |
| Sep 9, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.02% | - |
| Sep 8, 2025 | 20.43 | 20.43 | 20.43 | 20.42 | 20.42 | 0.53% | - |
| Sep 5, 2025 | 20.51 | 20.51 | 20.51 | 20.31 | 20.31 | -0.70% | - |
| Sep 4, 2025 | 20.37 | 20.37 | 20.37 | 20.45 | 20.45 | 0.94% | - |
| Sep 3, 2025 | 20.32 | 20.32 | 20.32 | 20.26 | 20.26 | 0.27% | - |
| Sep 2, 2025 | 20.41 | 20.41 | 20.41 | 20.21 | 20.21 | -1.07% | - |
| Sep 1, 2025 | 20.40 | 20.42 | 20.40 | 20.43 | 20.43 | 0.20% | 2 |
| Aug 29, 2025 | 20.51 | 20.51 | 20.51 | 20.39 | 20.39 | -0.60% | - |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.51 | 20.51 | -0.43% | - |
| Aug 27, 2025 | 20.59 | 20.59 | 20.59 | 20.60 | 20.60 | 0.66% | - |
| Aug 26, 2025 | 20.50 | 20.50 | 20.50 | 20.46 | 20.46 | -0.45% | - |
| Aug 25, 2025 | 20.55 | 20.55 | 20.55 | 20.56 | 20.56 | -0.16% | - |
| Aug 22, 2025 | 20.44 | 20.44 | 20.44 | 20.59 | 20.59 | 0.67% | - |
| Aug 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% | - |