Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

HWVS HSBC ETFs Plc

20.2721

-0.1913 (-0.93%)

Feb 28 2025 - Closed

Delayed by 15 minutes

HWVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	20.2721	-0.19	-0.93%	20.2721	20.2721	20.2721	0
Feb 27 2025	20.4634	0.00	-0.01%	20.4634	20.4634	20.4634	0
Feb 26 2025	20.4662	0.10	0.51%	20.4662	20.4662	20.4662	0
Feb 25 2025	20.3619	-0.09	-0.45%	20.3619	20.3619	20.3619	0
Feb 24 2025	20.4532	-0.14	-0.68%	20.4532	20.4532	20.4532	0
Feb 21 2025	20.5924	-0.05	-0.23%	20.5924	20.5924	20.5924	0
Feb 20 2025	20.6398	0.01	0.05%	20.6398	20.6398	20.6398	0
Feb 19 2025	20.6287	0.09	0.44%	20.6287	20.6287	20.6287	0
Feb 18 2025	20.5387	0.08	0.38%	20.5387	20.5387	20.5387	0
Feb 17 2025	20.4616	0.06	0.32%	20.4663	20.4926	20.4616	30,227
Feb 14 2025	20.397	0.11	0.55%	20.397	20.397	20.397	0
Feb 13 2025	20.2862	0.01	0.03%	20.2862	20.2862	20.2862	0
Feb 12 2025	20.2795	0.01	0.05%	20.2795	20.2795	20.2795	0
Feb 11 2025	20.2696	0.01	0.04%	20.2696	20.2696	20.2696	0
Feb 10 2025	20.2606	0.02	0.11%	20.2606	20.2606	20.2606	0
Feb 07 2025	20.2378	0.07	0.35%	20.2378	20.2378	20.2378	0
Feb 06 2025	20.1668	0.29	1.44%	20.1668	20.1668	20.1668	0
Feb 05 2025	19.8799	-0.08	-0.39%	19.8915	19.8915	19.8799	36
Feb 04 2025	19.9571	0.07	0.34%	19.9571	19.9571	19.9571	0
Feb 03 2025	19.8887	-0.31	-1.52%	19.8887	19.8887	19.8887	0
Jan 31 2025	20.195	0.07	0.33%	20.195	20.195	20.195	0
Jan 30 2025	20.1291	-0.08	-0.39%	20.1291	20.1291	20.1291	0
Jan 29 2025	20.2079	0.13	0.63%	20.2079	20.2079	20.2079	0
Jan 28 2025	20.0821	0.26	1.31%	20.0013	20.0821	20.0013	40
Jan 27 2025	19.8218	-0.32	-1.61%	19.8218	19.8218	19.8218	0
Jan 24 2025	20.1465	0.04	0.18%	20.1465	20.1465	20.1465	0
Jan 23 2025	20.111	-0.02	-0.08%	20.111	20.111	20.111	0
Jan 22 2025	20.1279	0.07	0.37%	20.0761	20.1279	20.0761	1,140
Jan 21 2025	20.0544	0.07	0.33%	19.9288	20.0544	19.9288	855
Jan 20 2025	19.9892	0.08	0.39%	19.9892	19.9892	19.9892	0
Jan 17 2025	19.9117	0.08	0.38%	19.9117	19.9117	19.9117	0
Jan 16 2025	19.8361	0.33	1.71%	19.9036	19.9036	19.8269	5,760
Jan 15 2025	19.5035	-0.08	-0.39%	19.5035	19.5035	19.5035	0
Jan 14 2025	19.5792	0.15	0.77%	19.5792	19.5792	19.5792	0
Jan 13 2025	19.43	-0.18	-0.90%	19.43	19.43	19.43	0
Jan 10 2025	19.6074	0.03	0.18%	19.6074	19.6074	19.6074	0
Jan 09 2025	19.5729	-0.10	-0.49%	19.5729	19.5729	19.5729	0
Jan 08 2025	19.6693	-0.01	-0.03%	19.6693	19.6693	19.6693	0
Jan 07 2025	19.6748	-0.03	-0.13%	19.6748	19.6748	19.6748	0
Jan 06 2025	19.7007	0.09	0.47%	19.7007	19.7007	19.7007	0
Jan 03 2025	19.6093	0.05	0.23%	19.6093	19.6093	19.6093	0
Jan 02 2025	19.5642	0.16	0.84%	19.5642	19.5642	19.5642	0
Dec 31 2024	19.4013	-0.07	-0.33%	19.4013	19.4013	19.4013	0
Dec 30 2024	19.4665	-0.11	-0.57%	19.4665	19.4665	19.4665	0
Dec 27 2024	19.5775	0.04	0.19%	19.5775	19.5775	19.5775	0
Dec 24 2024	19.5411	0.11	0.56%	19.5411	19.5411	19.5411	0
Dec 23 2024	19.4324	0.20	1.04%	19.4324	19.4324	19.4324	0
Dec 20 2024	19.2325	-0.11	-0.56%	19.2325	19.2325	19.2325	0
Dec 19 2024	19.3409	-0.34	-1.74%	19.3409	19.3409	19.3409	0
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

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