Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
HSBC ETFs Plc (HWVS)
HSBC ETFs Plc (HWVS) Historical

HWVS HSBC ETFs Plc

19.6839

0.00 (0.00%)

Dec 19 2024 - Closed

Delayed by 15 minutes

HWVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	19.6839	0.06	0.32%	19.6131	19.687	19.6131	2,002
Dec 17 2024	19.6219	-0.14	-0.72%	19.6219	19.6219	19.6219	0
Dec 16 2024	19.764	-0.16	-0.80%	19.764	19.764	19.764	0
Dec 13 2024	19.9232	0.00	-0.02%	19.9232	19.9232	19.9232	0
Dec 12 2024	19.9268	-0.01	-0.07%	19.9268	19.9268	19.9268	0
Dec 11 2024	19.9412	0.02	0.09%	19.9412	19.9412	19.9412	0
Dec 10 2024	19.9229	-0.08	-0.38%	19.9632	19.9632	19.9229	38
Dec 09 2024	19.9981	0.01	0.04%	19.9981	19.9981	19.9981	0
Dec 06 2024	19.99	-0.03	-0.14%	19.99	19.99	19.99	1,000
Dec 05 2024	20.0179	-0.03	-0.16%	20.0179	20.0179	20.0179	0
Dec 04 2024	20.049	0.05	0.27%	20.049	20.049	20.049	0
Dec 03 2024	19.9955	0.12	0.58%	19.9955	19.9955	19.9955	0
Dec 02 2024	19.8794	0.16	0.82%	19.8506	19.8794	19.8506	38
Nov 29 2024	19.7175	-0.04	-0.22%	19.7175	19.7175	19.7175	0
Nov 28 2024	19.7603	0.01	0.05%	19.7603	19.7603	19.7603	0
Nov 27 2024	19.7501	-0.06	-0.28%	19.7501	19.7501	19.7501	0
Nov 26 2024	19.806	-0.03	-0.15%	19.806	19.806	19.806	0
Nov 25 2024	19.8349	0.18	0.89%	19.8547	19.8547	19.8349	103
Nov 22 2024	19.6597	0.29	1.48%	19.6597	19.6597	19.6597	0
Nov 21 2024	19.3731	-0.02	-0.11%	19.3731	19.3731	19.3731	0
Nov 20 2024	19.3937	0.00	0.01%	19.3937	19.3937	19.3937	0
Nov 19 2024	19.3912	0.07	0.37%	19.3912	19.3912	19.3912	0
Nov 18 2024	19.3205	-0.09	-0.48%	19.3205	19.3205	19.3205	0
Nov 15 2024	19.4141	-0.17	-0.85%	19.4141	19.4141	19.4141	0
Nov 14 2024	19.5801	-0.01	-0.05%	19.5801	19.5801	19.5801	0
Nov 13 2024	19.5907	0.00	0.00%	19.5907	19.5907	19.5907	0
Nov 12 2024	19.5907	0.07	0.34%	19.5632	19.5907	19.5632	2,044
Nov 11 2024	19.525	0.09	0.45%	19.525	19.525	19.525	0
Nov 08 2024	19.4369	0.06	0.31%	19.4369	19.4369	19.4369	0
Nov 07 2024	19.3767	0.09	0.47%	19.3223	19.3767	19.3223	105
Nov 06 2024	19.287	0.62	3.34%	19.2716	19.287	19.2716	108
Nov 05 2024	18.6635	-0.05	-0.29%	18.6635	18.6635	18.6635	0
Nov 04 2024	18.7175	0.08	0.44%	18.7164	18.7175	18.7164	112
Nov 01 2024	18.6356	-0.11	-0.61%	18.6356	18.6356	18.6356	0
Oct 31 2024	18.7497	-0.28	-1.45%	18.7497	18.7497	18.7497	0
Oct 30 2024	19.0255	-0.08	-0.40%	19.0255	19.0255	19.0255	0
Oct 29 2024	19.1014	-0.01	-0.07%	19.1014	19.1014	19.1014	0
Oct 28 2024	19.1141	0.13	0.69%	19.1141	19.1141	19.1141	0
Oct 25 2024	18.9838	-0.10	-0.50%	18.9838	18.9838	18.9838	0
Oct 24 2024	19.0801	-0.03	-0.18%	19.0801	19.0801	19.0801	0
Oct 23 2024	19.1138	0.03	0.17%	19.1138	19.1138	19.1138	0
Oct 22 2024	19.0822	-0.04	-0.20%	19.0822	19.0822	19.0822	0
Oct 21 2024	19.12	-0.06	-0.33%	19.1597	19.1597	19.12	300
Oct 18 2024	19.1841	-0.08	-0.41%	19.1841	19.1841	19.1841	0
Oct 17 2024	19.2632	0.16	0.83%	19.2585	19.2712	19.2585	6,480
Oct 16 2024	19.1049	-0.14	-0.72%	19.1049	19.1049	19.1049	0
Oct 15 2024	19.2441	0.12	0.62%	19.3273	19.3273	19.2441	62
Oct 14 2024	19.1249	0.12	0.65%	19.1249	19.1249	19.1249	0
Oct 11 2024	19.0011	-0.06	-0.29%	19.0011	19.0011	19.0011	0
Oct 10 2024	19.0568	0.26	1.40%	19.0568	19.0568	19.0568	0
Oct 09 2024	18.7945	0.09	0.47%	18.7945	18.7945	18.7945	1
Oct 08 2024	18.7059	-0.14	-0.72%	18.7059	18.7059	18.7059	0
Oct 07 2024	18.8412	0.21	1.13%	18.8412	18.8412	18.8412	0
Oct 04 2024	18.6312	-0.05	-0.25%	18.6312	18.6312	18.6312	0
Oct 03 2024	18.6782	0.02	0.08%	18.6782	18.6782	18.6782	0
Oct 02 2024	18.6625	-0.15	-0.81%	18.6625	18.6625	18.6625	0
Oct 01 2024	18.8154	0.05	0.29%	18.8154	18.8154	18.8154	0
Sep 30 2024	18.7605	-0.03	-0.16%	18.7605	18.7605	18.7605	0
Sep 27 2024	18.7906	-0.05	-0.28%	18.8199	18.8199	18.7906	5,702
Sep 26 2024	18.8436	0.28	1.52%	18.8118	18.8437	18.8118	130
Sep 25 2024	18.5609	-0.11	-0.59%	18.5609	18.5609	18.5609	0
Sep 24 2024	18.6719	0.12	0.65%	18.6719	18.6719	18.6719	0
Sep 23 2024	18.5514	-0.07	-0.35%	18.5514	18.5514	18.5514	0
Sep 20 2024	18.6167	0.01	0.05%	18.6167	18.6167	18.6167	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions