HSBC MSCI World UCITS ETF (LON:HMWO)
London · Delayed Price · Currency is GBP · Price in GBX 3,543.25
+7.25 (0.21%)
Jun 11, 2026, 4:35 PM GMT
LON:HMWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3,536.25 | 3,554.25 | 3,534.75 | 3,543.25 | 3,543.25 | 0.21% | 18,948 |
| Jun 10, 2026 | 3,551.75 | 3,576.75 | 3,524.00 | 3,536.00 | 3,536.00 | -0.18% | 45,244 |
| Jun 9, 2026 | 3,590.50 | 3,606.50 | 3,540.25 | 3,542.25 | 3,542.25 | -1.64% | 26,808 |
| Jun 8, 2026 | 3,580.50 | 3,610.56 | 3,573.25 | 3,601.25 | 3,601.25 | -0.33% | 61,147 |
| Jun 5, 2026 | 3,625.75 | 3,626.75 | 3,613.00 | 3,613.00 | 3,613.00 | -0.72% | 13,364 |
| Jun 4, 2026 | 3,622.25 | 3,639.25 | 3,606.00 | 3,639.25 | 3,639.25 | 0.16% | 30,823 |
| Jun 3, 2026 | 3,650.37 | 3,651.50 | 3,633.50 | 3,633.50 | 3,633.50 | -0.29% | 26,714 |
| Jun 2, 2026 | 3,629.75 | 3,644.75 | 3,628.75 | 3,644.00 | 3,644.00 | 0.41% | 39,526 |
| Jun 1, 2026 | 3,636.50 | 3,638.75 | 3,623.75 | 3,629.25 | 3,629.25 | -0.01% | 25,196 |
| May 29, 2026 | 3,636.00 | 3,644.50 | 3,627.75 | 3,629.75 | 3,629.75 | 0.10% | 24,362 |
| May 28, 2026 | 3,614.00 | 3,626.00 | 3,606.75 | 3,626.00 | 3,626.00 | 0.34% | 15,558 |
| May 27, 2026 | 3,613.50 | 3,625.25 | 3,606.50 | 3,613.75 | 3,613.75 | 0.06% | 64,015 |
| May 26, 2026 | 3,612.50 | 3,615.00 | 3,605.00 | 3,611.75 | 3,611.75 | 0.39% | 51,100 |
| May 22, 2026 | 3,592.25 | 3,598.94 | 3,583.25 | 3,597.75 | 3,597.75 | 0.88% | 33,370 |
| May 21, 2026 | 3,563.00 | 3,575.75 | 3,555.00 | 3,566.25 | 3,566.25 | 0.17% | 43,703 |
| May 20, 2026 | 3,540.25 | 3,563.50 | 3,539.50 | 3,560.25 | 3,560.25 | 0.74% | 37,460 |
| May 19, 2026 | 3,551.25 | 3,565.75 | 3,532.50 | 3,534.25 | 3,534.25 | -0.42% | 253,057 |
| May 18, 2026 | 3,548.75 | 3,569.50 | 3,545.00 | 3,549.25 | 3,549.25 | -0.98% | 40,225 |
| May 15, 2026 | 3,592.50 | 3,593.60 | 3,566.50 | 3,584.25 | 3,584.25 | -0.04% | 32,654 |
| May 14, 2026 | 3,556.00 | 3,587.25 | 3,547.62 | 3,585.75 | 3,585.75 | 1.31% | 37,247 |
| May 13, 2026 | 3,536.00 | 3,542.50 | 3,526.00 | 3,539.50 | 3,539.50 | 0.91% | 39,085 |
| May 12, 2026 | 3,515.25 | 3,527.50 | 3,507.75 | 3,507.75 | 3,507.75 | -0.14% | 49,913 |
| May 11, 2026 | 3,508.50 | 3,516.75 | 3,502.75 | 3,512.75 | 3,512.75 | 0.25% | 35,846 |
| May 8, 2026 | 3,505.00 | 3,514.00 | 3,497.50 | 3,504.00 | 3,504.00 | -0.11% | 33,224 |
| May 7, 2026 | 3,521.25 | 3,523.75 | 3,502.75 | 3,508.00 | 3,508.00 | 0.02% | 246,817 |
| May 6, 2026 | 3,476.00 | 3,507.25 | 3,475.25 | 3,507.25 | 3,507.25 | 1.31% | 45,726 |
| May 5, 2026 | 3,453.00 | 3,462.25 | 3,446.50 | 3,461.75 | 3,461.75 | 0.19% | 79,135 |
| May 1, 2026 | 3,446.75 | 3,455.75 | 3,438.25 | 3,455.25 | 3,455.25 | 0.77% | 38,861 |
| Apr 30, 2026 | 3,420.00 | 3,445.25 | 3,417.50 | 3,428.75 | 3,428.75 | 0.20% | 41,046 |
| Apr 29, 2026 | 3,428.50 | 3,435.25 | 3,418.85 | 3,421.75 | 3,421.75 | 0.07% | 35,910 |
| Apr 28, 2026 | 3,440.25 | 3,445.25 | 3,419.50 | 3,419.50 | 3,419.50 | -0.23% | 20,808 |
| Apr 27, 2026 | 3,434.00 | 3,436.35 | 3,425.25 | 3,427.25 | 3,427.25 | -0.20% | 16,807 |
| Apr 24, 2026 | 3,437.75 | 3,447.50 | 3,424.25 | 3,434.00 | 3,434.00 | -0.22% | 34,858 |
| Apr 23, 2026 | 3,427.00 | 3,441.50 | 3,416.75 | 3,441.50 | 3,441.50 | 0.27% | 40,604 |
| Apr 22, 2026 | 3,443.75 | 3,445.50 | 3,434.60 | 3,443.50 | 3,432.37 | 0.18% | 58,408 |
| Apr 21, 2026 | 3,455.50 | 3,464.75 | 3,435.25 | 3,437.25 | 3,426.14 | -0.16% | 62,692 |
| Apr 20, 2026 | 3,443.00 | 3,451.00 | 3,436.75 | 3,442.75 | 3,431.62 | -0.39% | 113,012 |
| Apr 17, 2026 | 3,420.50 | 3,456.25 | 3,418.50 | 3,456.25 | 3,445.08 | 1.22% | 86,904 |
| Apr 16, 2026 | 3,408.25 | 3,418.00 | 3,405.50 | 3,414.50 | 3,403.46 | 0.68% | 59,433 |
| Apr 15, 2026 | 3,382.25 | 3,392.75 | 3,380.00 | 3,391.50 | 3,380.53 | 0.42% | 44,760 |
| Apr 14, 2026 | 3,358.25 | 3,377.25 | 3,352.00 | 3,377.25 | 3,366.33 | 1.02% | 143,748 |
| Apr 13, 2026 | 3,331.25 | 3,346.05 | 3,321.15 | 3,343.00 | 3,332.19 | -0.12% | 41,134 |
| Apr 10, 2026 | 3,346.00 | 3,356.00 | 3,346.00 | 3,347.00 | 3,336.18 | 0.23% | 55,405 |
| Apr 9, 2026 | 3,339.75 | 3,340.25 | 3,322.75 | 3,339.25 | 3,328.45 | 0.33% | 64,887 |
| Apr 8, 2026 | 3,343.00 | 3,346.25 | 3,319.04 | 3,328.25 | 3,317.49 | 2.04% | 173,021 |
| Apr 7, 2026 | 3,277.50 | 3,294.25 | 3,252.50 | 3,261.75 | 3,251.20 | -0.43% | 124,329 |
| Apr 2, 2026 | 3,238.75 | 3,289.11 | 3,232.50 | 3,276.00 | 3,265.41 | 0.18% | 80,239 |
| Apr 1, 2026 | 3,270.50 | 3,279.25 | 3,254.35 | 3,270.00 | 3,259.43 | 1.90% | 124,855 |
| Mar 31, 2026 | 3,184.00 | 3,211.50 | 3,181.25 | 3,209.00 | 3,198.62 | 0.45% | 48,237 |
| Mar 30, 2026 | 3,167.75 | 3,195.00 | 3,155.50 | 3,194.75 | 3,184.42 | 0.76% | 57,230 |