HSBC Plus World Equity Income Quant Active UCITS ETF (LON:HQIW)
London · Delayed Price · Currency is GBP 9.86
+0.04 (0.45%)
Last updated: Sep 22, 2026, 10:44 AM GMT
LON:HQIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 0.45% | 739 |
| Sep 21, 2026 | 9.77 | 9.77 | 9.76 | 9.81 | 9.81 | 1.27% | 235 |
| Sep 18, 2026 | 9.76 | 9.76 | 9.74 | 9.69 | 9.69 | -0.49% | 1,120 |
| Sep 17, 2026 | 9.69 | 9.69 | 9.69 | 9.74 | 9.74 | 0.91% | 2,709 |
| Sep 16, 2026 | 9.61 | 9.63 | 9.61 | 9.65 | 9.65 | 0.62% | 6,243 |
| Sep 15, 2026 | 9.62 | 9.62 | 9.62 | 9.59 | 9.59 | -0.23% | 1 |
| Sep 14, 2026 | 9.62 | 9.62 | 9.62 | 9.61 | 9.61 | -0.40% | 598 |
| Sep 11, 2026 | 9.62 | 9.62 | 9.62 | 9.65 | 9.65 | 0.73% | 457 |
| Sep 10, 2026 | 9.64 | 9.63 | 9.63 | 9.58 | 9.58 | -0.22% | 8,254 |
| Sep 9, 2026 | 9.69 | 9.69 | 9.65 | 9.60 | 9.60 | -0.99% | 2,427 |
| Sep 8, 2026 | 9.71 | 9.71 | 9.71 | 9.70 | 9.70 | -0.27% | 8 |
| Sep 7, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.72 | -0.32% | - |
| Sep 4, 2026 | 9.78 | 9.78 | 9.77 | 9.76 | 9.76 | -0.06% | 7,884 |
| Sep 3, 2026 | 9.71 | 9.71 | 9.70 | 9.76 | 9.76 | 0.81% | 4,252 |
| Sep 2, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.40% | - |
| Sep 1, 2026 | 9.70 | 9.71 | 9.70 | 9.64 | 9.64 | -1.18% | 503 |
| Aug 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.60% | - |
| Aug 27, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 0.31% | 6,401 |
| Aug 26, 2026 | 9.69 | 9.69 | 9.66 | 9.67 | 9.67 | 0.26% | 2,836 |
| Aug 25, 2026 | 9.65 | 9.66 | 9.65 | 9.65 | 9.65 | 0.23% | 6,660 |
| Aug 24, 2026 | 9.64 | 9.64 | 9.64 | 9.63 | 9.62 | -0.25% | 829 |
| Aug 21, 2026 | 9.63 | 9.64 | 9.63 | 9.65 | 9.65 | 0.16% | 686 |
| Aug 20, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.55% | - |
| Aug 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.04% | 1 |
| Aug 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.87% | - |
| Aug 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.15% | - |
| Aug 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.19% | - |
| Aug 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.60% | - |
| Aug 12, 2026 | 9.75 | 9.75 | 9.75 | 9.74 | 9.74 | -0.04% | 1 |
| Aug 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.03% | - |
| Aug 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% | - |
| Aug 7, 2026 | 9.78 | 9.78 | 9.78 | 9.76 | 9.76 | 0.17% | 1,510 |
| Aug 6, 2026 | 9.74 | 9.77 | 9.74 | 9.74 | 9.74 | - | 1,745 |
| Aug 5, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.16% | - |
| Aug 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.27% | - |
| Aug 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.80% | - |
| Jul 31, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.28% | - |
| Jul 30, 2026 | 9.45 | 9.45 | 9.45 | 9.41 | 9.41 | -0.84% | 532 |
| Jul 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | -0.44% | - |
| Jul 28, 2026 | 9.56 | 9.56 | 9.56 | 9.59 | 9.53 | 0.54% | 774 |
| Jul 27, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | 0.01% | - |
| Jul 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | 0.68% | - |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.48 | 9.41 | -1.08% | 357 |
| Jul 22, 2026 | 9.57 | 9.59 | 9.57 | 9.58 | 9.52 | 0.38% | 2,739 |
| Jul 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | 0.69% | - |
| Jul 20, 2026 | 9.44 | 9.47 | 9.44 | 9.48 | 9.42 | 0.19% | 710 |
| Jul 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | -0.54% | - |
| Jul 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.45 | 0.26% | - |
| Jul 15, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | -0.66% | - |
| Jul 14, 2026 | 9.54 | 9.54 | 9.51 | 9.55 | 9.49 | 0.13% | 4,730 |