Skip to main content
logo
HSBC MSCI World Islamic ESG UCITS ETF (LON:HIWS)
London flag London · Delayed Price · Currency is GBP
25.40
-0.32 (-1.24%)
Last updated: May 15, 2026, 1:56 PM GMT

LON:HIWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202625.5725.7225.4425.7225.721.46%14,488
May 13, 202625.3225.5725.1625.3525.351.42%16,321
May 12, 202625.2925.3425.0025.0025.00-0.70%12,549
May 11, 202625.1725.2425.1225.1725.170.56%24,913
May 8, 202624.9225.0324.8225.0325.030.68%19,511
May 7, 202625.0025.0624.8324.8624.86-0.18%23,109
May 6, 202624.7724.9124.6724.9124.912.28%16,636
May 5, 202624.1024.3524.1024.3524.351.46%22,928
May 1, 202623.8924.1423.8024.0024.000.50%6,337
Apr 30, 202623.6624.0123.6423.8823.880.42%61,094
Apr 29, 202623.8023.8323.6923.7823.780.36%10,833
Apr 28, 202623.9323.9723.6023.7023.70-0.98%17,846
Apr 27, 202624.1424.1723.9123.9323.93-0.60%28,718
Apr 24, 202624.0024.1623.9524.0824.080.77%33,976
Apr 23, 202623.8523.9223.7423.8923.89-14,978
Apr 22, 202623.8723.9623.8123.8923.890.34%11,359
Apr 21, 202623.8623.9523.8123.8123.81-0.19%7,567
Apr 20, 202623.7423.9323.7123.8623.86-0.15%20,199
Apr 17, 202623.6223.9523.5523.8923.891.29%12,154
Apr 16, 202623.5523.6123.4023.5923.591.11%20,570
Apr 15, 202623.3023.3323.2823.3323.330.30%9,002
Apr 14, 202623.2723.3423.2023.2623.260.96%6,332
Apr 13, 202622.9823.0822.8523.0423.04-0.09%17,183
Apr 10, 202623.0623.1623.0623.0623.060.33%10,544
Apr 9, 202623.0723.0922.8522.9822.980.11%14,265
Apr 8, 202623.0423.1522.8722.9622.962.59%56,561
Apr 7, 202622.5022.6522.2722.3822.38-0.67%46,094
Apr 2, 202622.2722.6322.1322.5322.53-0.27%15,127
Apr 1, 202622.4222.7422.4222.5922.592.08%28,856
Mar 31, 202621.9322.1421.8422.1322.130.25%15,962
Mar 30, 202621.8522.2221.8522.0722.070.87%28,797
Mar 27, 202622.1422.1721.8421.8821.88-1.26%7,747
Mar 26, 202622.4322.4322.1622.1622.16-1.38%8,736
Mar 25, 202622.4422.5822.3722.4722.471.22%23,345
Mar 24, 202622.1622.2922.0022.2022.200.29%24,807
Mar 23, 202621.7924.0021.6522.1422.140.43%22,186
Mar 20, 202622.3722.4622.0422.0422.04-0.72%14,170
Mar 19, 202622.4522.4822.0122.2022.20-2.20%7,568
Mar 18, 202622.9222.9622.6422.7022.70-0.33%28,280
Mar 17, 202622.6622.8422.5722.7822.780.44%47,900
Mar 16, 202622.6322.8122.5122.6822.680.33%11,659
Mar 13, 202622.4522.8122.4522.6022.60-0.37%7,029
Mar 12, 202622.7922.8022.5522.6922.69-0.40%9,176
Mar 11, 202622.8022.8122.6322.7822.78-0.39%5,648
Mar 10, 202622.7422.9222.7422.8722.871.53%23,209
Mar 9, 202622.3722.5222.1922.5222.52-0.95%27,349
Mar 6, 202623.0723.1522.5522.7422.74-1.45%18,076
Mar 5, 202623.3123.3422.9723.0723.07-0.80%14,984
Mar 4, 202622.9923.3122.9023.2623.261.24%26,869
Mar 3, 202623.2823.3122.7622.9722.97-2.13%14,720