Skip to main content
logo
HSBC MSCI World Islamic ESG UCITS ETF (LON:HIWS)
London flag London · Delayed Price · Currency is GBP
27.83
+0.23 (0.83%)
Last updated: Sep 22, 2026, 4:28 PM GMT

LON:HIWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202627.6927.8327.6927.8327.830.83%13,550
Sep 21, 202627.3827.6027.3327.6027.602.26%19,834
Sep 18, 202627.1027.2526.9926.9926.99-0.46%9,692
Sep 17, 202626.8427.1626.8827.1227.121.14%8,933
Sep 16, 202626.6626.8126.6426.8126.811.02%10,004
Sep 15, 202626.5226.6126.3626.5426.54-0.21%16,692
Sep 14, 202626.6426.6426.4626.6026.60-1.15%22,619
Sep 11, 202626.7126.9126.6426.9126.910.69%12,546
Sep 10, 202627.0127.0326.6126.7226.72-0.85%18,809
Sep 9, 202627.0627.1026.8226.9526.95-0.46%13,509
Sep 8, 202626.9527.0926.8227.0827.080.39%17,244
Sep 7, 202626.9527.0126.9226.9726.970.60%12,975
Sep 4, 202626.7826.9826.7426.8126.81-0.13%6,750
Sep 3, 202626.6126.8526.6126.8526.851.04%17,999
Sep 2, 202626.7326.6426.3926.5726.57-0.24%8,908
Sep 1, 202627.0527.0526.5326.6426.64-1.48%47,807
Aug 28, 202627.0527.1226.9227.0427.040.41%12,559
Aug 27, 202626.8627.0026.8926.9326.930.77%17,668
Aug 26, 202626.6526.7526.5826.7226.720.19%11,619
Aug 25, 202626.7226.7726.5926.6726.670.66%23,950
Aug 24, 202626.6026.7026.4826.5026.50-1.03%15,111
Aug 21, 202626.6326.7726.6626.7726.770.53%15,789
Aug 20, 202626.7726.7826.6226.6326.63-0.45%7,689
Aug 19, 202626.7326.8726.6126.7526.750.02%9,262
Aug 18, 202627.0927.0926.7526.7526.75-2.14%11,122
Aug 17, 202627.3527.3927.2527.3327.330.46%16,480
Aug 14, 202627.3127.3327.1927.2127.21-0.69%29,393
Aug 13, 202627.2827.4027.1927.4027.400.68%7,967
Aug 12, 202627.2027.2527.2027.2127.210.48%25,923
Aug 11, 202627.0727.2227.0027.0827.080.20%10,053
Aug 10, 202627.1127.1927.0027.0327.03-0.11%18,154
Aug 7, 202626.8927.1726.7827.0627.060.95%21,511
Aug 6, 202626.6926.8826.4426.8026.800.22%30,811
Aug 5, 202626.9126.8626.7226.7426.74-0.09%14,890
Aug 4, 202626.2326.8026.2326.7726.772.78%17,151
Aug 3, 202625.9326.1525.6626.0426.041.30%22,094
Jul 31, 202626.0026.2225.6525.7125.710.41%16,818
Jul 30, 202624.9825.6324.9825.6025.602.65%14,152
Jul 29, 202625.2525.2524.9324.9424.94-1.30%10,016
Jul 28, 202625.2525.4325.0325.2725.27-0.33%16,903
Jul 27, 202625.9625.9925.2625.3525.35-1.36%23,158
Jul 24, 202625.9325.9325.5225.7025.70-0.23%7,902
Jul 23, 202625.9225.9525.6825.7625.76-0.87%25,071
Jul 22, 202625.8826.0725.8325.9925.99-0.21%9,718
Jul 21, 202625.7026.0425.6426.0426.042.02%8,444
Jul 20, 202625.4125.6425.3425.5325.530.85%12,847
Jul 17, 202625.1725.4425.1725.3125.31-1.50%15,105
Jul 16, 202625.6725.8025.4525.7025.70-0.39%8,535
Jul 15, 202626.4226.4625.7925.8025.80-1.98%25,677
Jul 14, 202626.2326.4626.0826.3226.320.25%33,376