Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Msci Wrld$ (HMWD) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 41.0225 41.0225 40.9025 40.92875 7,439
17th Jul 2025 (Thu) 40.715 40.86 40.715 40.86 22,965
16th Jul 2025 (Wed) 40.45 40.60 40.41 40.41 11,335
15th Jul 2025 (Tue) 40.8725 40.96 40.745 40.705 437
14th Jul 2025 (Mon) 40.51 40.745 40.51 40.745 67,483
11th Jul 2025 (Fri) 40.68 40.7475 40.65 40.70375 42,065
10th Jul 2025 (Thu) 40.78 40.9075 40.78 40.9075 6,995
9th Jul 2025 (Wed) 40.61 40.84 40.61 40.725 5,022
8th Jul 2025 (Tue) 40.6825 40.6825 40.5525 40.54875 1,383
7th Jul 2025 (Mon) 40.70 40.785 40.6825 40.67875 2,311
4th Jul 2025 (Fri) 40.7775 40.7775 40.6625 40.69875 340
3rd Jul 2025 (Thu) 40.7325 40.92 40.6775 40.90875 13,176
2nd Jul 2025 (Wed) 40.6325 40.6375 40.4425 40.57 19,624
1st Jul 2025 (Tue) 40.46 40.5175 40.3875 40.4625 79,143
30th Jun 2025 (Mon) 40.505 40.505 40.385 40.43 15,201
27th Jun 2025 (Fri) 40.2625 40.3725 40.2625 40.38125 8,284
26th Jun 2025 (Thu) 39.9075 40.045 39.9075 40.0075 4,790
25th Jun 2025 (Wed) 39.82 39.8225 39.7075 39.7075 961
24th Jun 2025 (Tue) 39.7525 39.765 39.6525 39.74 21,291
23rd Jun 2025 (Mon) 38.9275 39.1675 38.9275 39.1375 14,142
20th Jun 2025 (Fri) 39.115 39.2675 39.08 39.07625 299
19th Jun 2025 (Thu) 39.3225 39.3225 38.84 38.84 14,891
18th Jun 2025 (Wed) 39.335 39.4125 39.205 39.355 40,172
17th Jun 2025 (Tue) 39.4075 39.425 39.335 39.3875 23,140
16th Jun 2025 (Mon) 39.415 39.695 39.40 39.65625 44,878
13th Jun 2025 (Fri) 39.1775 39.4325 39.1775 39.4325 46,546
12th Jun 2025 (Thu) 39.21 39.6625 39.2075 39.6125 5,607
11th Jun 2025 (Wed) 39.4675 39.765 39.4675 39.6625 23,060
10th Jun 2025 (Tue) 39.38 39.5075 39.3525 39.4375 29,011
9th Jun 2025 (Mon) 39.40 39.4225 39.335 39.3975 677
6th Jun 2025 (Fri) 39.2275 39.4275 39.19 39.345 3,247
5th Jun 2025 (Thu) 39.1875 39.39 39.1875 39.37375 20,661
4th Jun 2025 (Wed) 39.2025 39.3025 39.165 39.26375 29,886
3rd Jun 2025 (Tue) 38.92 39.0925 38.83 39.0975 14,343
2nd Jun 2025 (Mon) 38.65 38.8775 38.645 38.805 77,027
30th May 2025 (Fri) 38.7425 38.7425 38.6575 38.705 2,672
29th May 2025 (Thu) 39.1925 39.1925 38.715 38.83625 21,675
28th May 2025 (Wed) 38.815 38.8825 38.7025 38.7025 17,307
27th May 2025 (Tue) 38.66 38.8275 38.6075 38.815 100,135
26th May 2025 (Mon) 38.79455 38.79455 38.79455 38.79455 150
23rd May 2025 (Fri) 38.405 38.515 37.8575 38.1325 9,975
22nd May 2025 (Thu) 38.5225 38.5225 38.215 38.3675 69,915
21st May 2025 (Wed) 38.7725 38.8925 38.7025 38.8925 6,802
FTSE 100 Latest
Value8,992.12
Change19.48