HSBC MSCI World UCITS ETF (LON:HMWO)
London · Delayed Price · Currency is GBP · Price in GBX 3,562.75
-21.50 (-0.60%)
May 18, 2026, 2:49 PM GMT
LON:HMWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3,548.75 | 3,556.75 | 3,545.00 | 3,551.27 | - | -0.92% | 19,470 |
| 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 | -0.06% | 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 |
| Mar 27, 2026 | 3,204.50 | 3,206.50 | 3,163.50 | 3,170.50 | 3,160.25 | -1.11% | 99,379 |
| Mar 26, 2026 | 3,229.00 | 3,230.75 | 3,206.00 | 3,206.00 | 3,195.63 | -1.09% | 120,332 |
| Mar 25, 2026 | 3,236.75 | 3,250.00 | 3,230.75 | 3,241.25 | 3,230.77 | 0.83% | 105,755 |
| Mar 24, 2026 | 3,211.25 | 3,223.60 | 3,193.25 | 3,214.50 | 3,204.11 | 0.05% | 53,549 |
| Mar 23, 2026 | 3,166.25 | 3,292.25 | 3,158.75 | 3,213.00 | 3,202.61 | 0.06% | 164,858 |
| Mar 20, 2026 | 3,230.25 | 3,235.50 | 3,210.75 | 3,211.00 | 3,200.62 | -0.49% | 43,665 |
| Mar 19, 2026 | 3,261.00 | 3,267.50 | 3,222.25 | 3,226.75 | 3,216.32 | -1.77% | 50,103 |
| Mar 18, 2026 | 3,319.00 | 3,321.50 | 3,283.50 | 3,284.75 | 3,274.13 | -0.58% | 39,659 |
| Mar 17, 2026 | 3,288.50 | 3,319.50 | 3,285.25 | 3,303.75 | 3,293.07 | 0.24% | 26,179 |
| Mar 16, 2026 | 3,288.75 | 3,310.51 | 3,282.25 | 3,296.00 | 3,285.34 | 0.14% | 60,921 |
| Mar 13, 2026 | 3,278.75 | 3,316.50 | 3,272.33 | 3,291.25 | 3,280.61 | 0.07% | 59,835 |
| Mar 12, 2026 | 3,299.50 | 3,306.00 | 3,280.25 | 3,289.00 | 3,278.37 | -0.59% | 27,698 |
| Mar 11, 2026 | 3,313.75 | 3,320.50 | 3,298.80 | 3,308.50 | 3,297.80 | -0.58% | 49,412 |
| Mar 10, 2026 | 3,318.50 | 3,330.50 | 3,302.85 | 3,327.75 | 3,316.99 | 1.39% | 56,058 |
| Mar 9, 2026 | 3,253.00 | 3,283.75 | 3,249.36 | 3,282.25 | 3,271.64 | -0.57% | 76,867 |
| Mar 6, 2026 | 3,353.75 | 3,353.75 | 3,292.25 | 3,301.00 | 3,290.33 | -1.43% | 41,934 |
| Mar 5, 2026 | 3,368.25 | 3,380.56 | 3,348.50 | 3,349.00 | 3,338.17 | -0.67% | 28,194 |