HSBC MSCI World Value Screened UCITS ETF USD Acc

HWVL
🏛️ france →
21.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 21.16 21.16 21.16 21.22 0.0M
2025-10-02 21.13 21.13 21.13 21.05 0.0M
2025-10-01 20.75 20.75 20.75 21.01 0.0M
2025-09-30 20.78 20.78 20.78 20.81 0.0M
2025-09-29 20.81 20.81 20.81 20.80 0.0M
2025-09-26 20.71 20.71 20.71 20.74 0.0M
2025-09-25 20.68 20.68 20.68 20.67 0.0M
2025-09-24 20.68 20.68 20.68 20.72 0.0M
2025-09-23 20.72 20.72 20.72 20.78 0.0M
2025-09-22 20.67 20.67 20.67 20.67 0.0M
2025-09-19 20.60 20.60 20.60 20.65 0.0M
2025-09-18 20.49 20.58 20.49 20.60 0.0M
2025-09-17 20.31 20.31 20.31 20.38 0.0M
2025-09-16 20.48 20.48 20.48 20.29 0.0M
2025-09-15 20.60 20.60 20.60 20.51 0.0M
2025-09-12 20.63 20.63 20.63 20.61 0.0M
2025-09-11 20.52 20.52 20.52 20.63 0.0M
2025-09-10 20.53 20.53 20.53 20.45 0.0M
2025-09-09 20.42 20.42 20.42 20.42 0.0M
2025-09-08 20.43 20.43 20.43 20.42 0.0M
2025-09-05 20.51 20.51 20.51 20.31 0.0M
2025-09-04 20.37 20.37 20.37 20.45 0.0M
2025-09-03 20.32 20.32 20.32 20.26 0.0M
2025-09-02 20.41 20.41 20.41 20.21 0.0M
2025-09-01 20.40 20.42 20.40 20.43 0.0M
2025-08-29 20.51 20.51 20.51 20.39 0.0M
2025-08-28 20.60 20.60 20.60 20.51 0.0M
2025-08-27 20.59 20.59 20.59 20.60 0.0M
2025-08-26 20.50 20.50 20.50 20.46 0.0M
2025-08-25 20.55 20.55 20.55 20.56 0.0M
2025-08-22 20.44 20.44 20.44 20.59 0.0M
2025-08-21 20.45 20.45 20.45 20.45 0.0M
2025-08-20 20.52 20.52 20.52 20.39 0.0M
2025-08-19 20.47 20.47 20.47 20.50 0.0M
2025-08-18 20.39 20.39 20.39 20.46 0.0M
2025-08-15 20.56 20.56 20.56 20.38 0.0M
2025-08-14 20.48 20.48 20.48 20.50 0.0M
2025-08-13 20.40 20.40 20.40 20.42 0.0M
2025-08-12 20.29 20.29 20.29 20.33 0.0M
2025-08-11 20.33 20.33 20.33 20.30 0.0M
2025-08-08 20.12 20.12 20.12 20.21 0.0M
2025-08-07 19.98 19.98 19.98 20.05 0.0M
2025-08-06 20.03 20.03 20.03 19.93 0.0M
2025-08-05 20.03 20.03 20.03 19.92 0.0M
2025-08-04 19.77 19.77 19.77 19.92 0.0M
2025-08-01 20.13 20.13 20.13 19.72 0.0M
2025-07-31 20.46 20.46 20.35 20.28 0.0M
2025-07-30 20.22 20.22 20.22 20.30 0.0M
2025-07-29 20.30 20.30 20.30 20.24 0.0M
2025-07-28 20.17 20.17 20.17 20.13 0.0M
2025-07-25 19.99 19.99 19.99 20.01 0.0M
2025-07-24 20.06 20.06 20.06 20.01 0.0M
2025-07-23 19.84 19.84 19.84 19.92 0.0M
2025-07-22 19.69 19.69 19.69 19.67 0.0M
2025-07-21 19.77 19.77 19.77 19.73 0.0M
2025-07-18 19.85 19.85 19.85 19.71 0.0M
2025-07-17 19.81 19.81 19.81 19.82 0.0M
2025-07-16 19.62 19.71 19.59 19.53 0.0M
2025-07-15 19.76 19.76 19.76 19.74 0.0M
2025-07-14 19.61 19.61 19.61 19.65 0.0M
2025-07-11 19.78 19.78 19.78 19.66 0.0M
2025-07-10 19.69 19.69 19.69 19.85 0.0M
2025-07-09 19.63 19.63 19.63 19.69 0.0M
2025-07-08 19.54 19.54 19.54 19.62 0.0M
2025-07-07 19.55 19.55 19.55 19.58 0.0M
2025-07-04 19.58 19.58 19.58 19.50 0.0M
2025-07-03 19.53 19.53 19.53 19.66 0.0M
2025-07-02 19.52 19.52 19.52 19.50 0.0M
2025-07-01 19.42 19.42 19.42 19.46 0.0M
2025-06-30 19.47 19.47 19.47 19.41 0.0M
2025-06-27 19.37 19.37 19.37 19.47 0.0M
2025-06-26 19.25 19.25 19.25 19.26 0.0M
2025-06-25 19.30 19.30 19.30 19.23 0.0M
2025-06-24 19.24 19.24 19.24 19.23 0.0M
2025-06-23 18.95 19.06 18.95 18.99 0.0M
2025-06-20 19.03 19.03 19.03 19.03 0.0M
2025-06-19 19.10 19.10 19.10 18.99 0.0M
2025-06-18 19.15 19.15 19.15 19.16 0.0M
2025-06-17 19.19 19.19 19.19 19.19 0.0M
2025-06-16 19.15 19.15 19.15 19.25 0.0M
2025-06-13 19.11 19.11 19.11 19.18 0.0M
2025-06-12 19.27 19.27 19.27 19.27 0.0M
2025-06-11 19.52 19.52 19.52 19.45 0.0M
2025-06-10 19.54 19.54 19.54 19.51 0.0M
2025-06-09 19.48 19.48 19.48 19.52 0.0M
2025-06-06 19.36 19.36 19.36 19.50 0.0M
2025-06-05 19.32 19.32 19.32 19.34 0.0M
2025-06-04 19.38 19.38 19.38 19.34 0.0M
2025-06-03 19.14 19.14 19.14 19.33 0.0M
2025-06-02 19.10 19.10 19.10 19.07 0.0M
2025-05-30 19.29 19.29 19.29 19.24 0.0M
2025-05-29 19.58 19.58 19.56 19.31 0.0M
2025-05-28 19.40 19.40 19.40 19.37 0.0M
2025-05-27 19.24 19.26 19.24 19.37 0.0M
2025-05-26 19.19 19.19 19.19 19.21 0.0M
2025-05-23 19.25 19.25 19.25 19.03 0.0M
2025-05-22 19.30 19.30 19.30 19.28 0.0M
2025-05-21 19.48 19.48 19.48 19.47 0.0M
2025-05-20 19.58 19.58 19.58 19.64 0.0M
2025-05-19 19.47 19.47 19.47 19.55 0.0M
2025-05-16 19.49 19.49 19.49 19.60 0.0M
2025-05-15 19.33 19.33 19.33 19.49 0.0M
2025-05-14 19.44 19.44 19.44 19.40 0.0M
2025-05-13 19.42 19.42 19.42 19.48 0.0M
2025-05-12 19.26 19.26 19.26 19.39 0.0M
2025-05-09 18.84 18.84 18.84 18.79 0.0M
2025-05-08 18.75 18.75 18.75 18.80 0.0M
2025-05-07 18.51 18.51 18.51 18.50 0.0M
2025-05-06 18.62 18.62 18.62 18.57 0.0M
2025-05-05 18.60 18.60 18.60 18.68 0.0M
2025-05-02 18.51 18.51 18.51 18.60 0.0M
2025-04-30 18.17 18.17 18.17 18.15 0.0M
2025-04-29 18.11 18.11 18.11 18.10 0.0M
2025-04-28 18.10 18.10 18.10 18.03 0.0M
2025-04-25 18.08 18.08 18.08 18.00 0.0M
2025-04-24 17.69 17.69 17.69 17.91 0.0M
2025-04-23 17.66 17.66 17.65 17.75 0.0M
2025-04-22 17.07 17.07 17.07 17.23 0.0M
2025-04-17 17.46 17.46 17.46 17.37 0.0M
2025-04-16 17.47 17.47 17.47 17.57 0.0M
2025-04-15 17.62 17.62 17.62 17.75 0.0M
2025-04-14 17.45 17.45 17.45 17.51 0.0M
2025-04-11 17.28 17.28 16.82 17.05 0.0M
2025-04-10 18.20 18.20 17.66 17.30 0.0M
2025-04-09 16.71 16.71 16.71 16.65 0.0M
2025-04-08 17.21 17.21 17.21 17.37 0.0M
2025-04-07 16.72 16.72 16.72 16.75 0.0M
2025-04-04 17.91 17.91 17.32 17.37 0.0M
2025-04-03 18.42 18.44 18.00 18.11 0.0M
2025-04-02 19.08 19.08 19.08 19.04 0.0M
2025-04-01 19.04 19.05 19.04 19.11 0.0M
2025-03-31 18.84 18.84 18.84 18.89 0.0M
2025-03-28 19.33 19.33 19.33 19.05 0.0M
2025-03-27 19.43 19.43 19.43 19.42 0.0M
2025-03-26 19.66 19.66 19.66 19.51 0.0M
2025-03-25 19.55 19.55 19.55 19.61 0.0M
2025-03-24 19.41 19.41 19.41 19.54 0.0M
2025-03-21 19.28 19.28 19.28 19.25 0.0M
2025-03-20 19.39 19.39 19.39 19.32 0.0M
2025-03-19 19.19 19.19 19.19 19.32 0.0M
2025-03-18 19.20 19.20 19.20 19.18 0.0M
2025-03-17 19.09 19.09 19.09 19.17 0.0M
2025-03-14 18.88 18.88 18.88 19.06 0.0M
2025-03-13 18.88 18.88 18.88 18.83 0.0M
2025-03-12 18.91 18.91 18.91 18.94 0.0M
2025-03-11 19.10 19.10 19.10 18.78 0.0M
2025-03-10 19.52 19.52 19.30 19.25 0.0M
2025-03-07 19.45 19.45 19.45 19.37 0.0M
2025-03-06 19.62 19.62 19.62 19.58 0.0M
2025-03-05 19.68 19.68 19.68 19.44 0.0M
2025-03-04 20.08 20.08 19.86 19.61 0.0M
2025-03-03 20.48 20.48 20.48 20.34 0.0M
2025-02-28 20.27 20.27 20.27 20.30 0.0M
2025-02-27 20.46 20.46 20.46 20.51 0.0M
2025-02-26 20.47 20.47 20.47 20.51 0.0M
2025-02-25 20.36 20.36 20.36 20.30 0.0M
2025-02-24 20.45 20.45 20.45 20.42 0.0M
2025-02-21 20.59 20.59 20.59 20.60 0.0M
2025-02-20 20.64 20.64 20.64 20.57 0.0M
2025-02-19 20.63 20.63 20.63 20.65 0.0M
2025-02-18 20.54 20.54 20.54 20.58 0.0M
2025-02-17 20.47 20.49 20.46 20.50 0.0M
2025-02-14 20.40 20.40 20.40 20.36 0.0M
2025-02-13 20.29 20.29 20.29 20.32 0.0M
2025-02-12 20.28 20.28 20.28 20.19 0.0M
2025-02-11 20.27 20.27 20.27 20.29 0.0M
2025-02-10 20.26 20.26 20.26 20.30 0.0M
2025-02-07 20.24 20.24 20.24 20.21 0.0M
2025-02-06 20.17 20.17 20.17 20.26 0.0M
2025-02-05 19.89 19.89 19.88 19.98 0.0M
2025-02-04 19.96 19.96 19.96 19.96 0.0M
2025-02-03 19.89 19.89 19.89 19.98 0.0M
2025-01-31 20.20 20.20 20.20 20.23 0.0M
2025-01-30 20.13 20.13 20.13 20.06 0.0M
2025-01-29 20.21 20.21 20.21 20.15 0.0M
2025-01-28 20.00 20.08 20.00 20.03 0.0M
2025-01-27 19.82 19.82 19.82 19.79 0.0M
2025-01-24 20.15 20.15 20.15 20.06 0.0M
2025-01-23 20.11 20.11 20.11 20.20 0.0M
2025-01-22 20.08 20.13 20.08 20.12 0.0M
2025-01-21 19.93 20.05 19.93 19.99 0.0M
2025-01-20 19.99 19.99 19.99 19.94 0.0M
2025-01-17 19.91 19.91 19.91 20.03 0.0M
2025-01-16 19.90 19.90 19.83 19.85 0.0M
2025-01-15 19.50 19.50 19.50 19.81 0.0M
2025-01-14 19.58 19.58 19.58 19.46 0.0M
2025-01-13 19.43 19.43 19.43 19.46 0.0M
2025-01-10 19.61 19.61 19.61 19.49 0.0M
2025-01-09 19.57 19.57 19.57 19.64 0.0M
2025-01-08 19.67 19.67 19.67 19.63 0.0M
2025-01-07 19.67 19.67 19.67 19.71 0.0M
2025-01-06 19.70 19.70 19.70 19.84 0.0M
2025-01-03 19.61 19.61 19.61 19.65 0.0M
2025-01-02 19.56 19.56 19.56 19.70 0.0M