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
2024-12-31 19.40 19.40 19.40 19.47 0.0M
2024-12-30 19.47 19.47 19.47 19.43 0.0M
2024-12-27 19.58 19.58 19.58 19.50 0.0M
2024-12-24 19.54 19.54 19.54 19.53 0.0M
2024-12-23 19.43 19.43 19.43 19.38 0.0M
2024-12-20 19.23 19.23 19.23 19.39 0.0M
2024-12-19 19.34 19.34 19.34 19.37 0.0M
2024-12-18 19.61 19.69 19.61 19.68 0.0M
2024-12-17 19.62 19.62 19.62 19.59 0.0M
2024-12-16 19.76 19.76 19.76 19.72 0.0M
2024-12-13 19.92 19.92 19.92 19.79 0.0M
2024-12-12 19.93 19.93 19.93 19.96 0.0M
2024-12-11 19.94 19.94 19.94 20.00 0.0M
2024-12-10 19.96 19.96 19.92 19.96 0.0M
2024-12-09 20.00 20.00 20.00 19.96 0.0M
2024-12-06 19.99 19.99 19.99 19.98 0.0M
2024-12-05 20.02 20.02 20.02 20.02 0.0M
2024-12-04 20.05 20.05 20.05 20.03 0.0M
2024-12-03 20.00 20.00 20.00 19.98 0.0M
2024-12-02 19.85 19.88 19.85 19.97 0.0M
2024-11-29 19.72 19.72 19.72 19.84 0.0M
2024-11-28 19.76 19.76 19.76 19.76 0.0M
2024-11-27 19.75 19.75 19.75 19.62 0.0M
2024-11-26 19.81 19.81 19.81 19.79 0.0M
2024-11-25 19.85 19.85 19.83 19.86 0.0M
2024-11-22 19.66 19.66 19.66 19.81 0.0M
2024-11-21 19.37 19.37 19.37 19.61 0.0M
2024-11-20 19.39 19.39 19.39 19.33 0.0M
2024-11-19 19.39 19.39 19.39 19.30 0.0M
2024-11-18 19.32 19.32 19.32 19.38 0.0M
2024-11-15 19.41 19.41 19.41 19.33 0.0M
2024-11-14 19.58 19.58 19.58 19.58 0.0M
2024-11-13 19.44 19.44 19.44 19.54 0.0M
2024-11-12 19.56 19.59 19.56 19.51 0.0M
2024-11-11 19.53 19.53 19.53 19.63 0.0M
2024-11-08 19.44 19.44 19.44 19.42 0.0M
2024-11-07 19.32 19.38 19.32 19.37 0.0M
2024-11-06 19.27 19.29 19.27 19.23 0.0M
2024-11-05 18.66 18.66 18.66 18.76 0.0M
2024-11-04 18.72 18.72 18.72 18.69 0.0M
2024-11-01 18.64 18.64 18.64 18.81 0.0M
2024-10-31 18.75 18.75 18.75 18.64 0.0M
2024-10-30 19.03 19.03 19.03 18.93 0.0M
2024-10-29 19.10 19.10 19.10 19.08 0.0M
2024-10-28 19.11 19.11 19.11 19.08 0.0M
2024-10-25 18.98 18.98 18.98 19.09 0.0M
2024-10-24 19.08 19.08 19.08 19.01 0.0M
2024-10-23 19.11 19.11 19.11 19.01 0.0M
2024-10-22 19.08 19.08 19.08 19.06 0.0M
2024-10-21 19.16 19.16 19.12 19.06 0.0M
2024-10-18 19.18 19.18 19.18 19.16 0.0M
2024-10-17 19.26 19.27 19.26 19.24 0.0M
2024-10-16 19.10 19.10 19.10 19.13 0.0M
2024-10-15 19.33 19.33 19.24 19.16 0.0M
2024-10-14 19.12 19.12 19.12 19.24 0.0M
2024-10-11 19.00 19.00 19.00 19.09 0.0M
2024-10-10 19.06 19.06 19.06 19.03 0.0M
2024-10-09 18.79 18.79 18.79 19.00 0.0M
2024-10-08 18.71 18.71 18.71 18.83 0.0M
2024-10-07 18.84 18.84 18.84 18.84 0.0M
2024-10-04 18.63 18.63 18.63 18.77 0.0M
2024-10-03 18.68 18.68 18.68 18.64 0.0M
2024-10-02 18.66 18.66 18.66 18.73 0.0M
2024-10-01 18.82 18.82 18.82 18.64 0.0M
2024-09-30 18.76 18.76 18.76 18.73 0.0M
2024-09-27 18.82 18.82 18.79 18.85 0.0M
2024-09-26 18.81 18.84 18.81 18.74 0.0M
2024-09-25 18.56 18.56 18.56 18.65 0.0M
2024-09-24 18.67 18.67 18.67 18.62 0.0M
2024-09-23 18.55 18.55 18.55 18.56 0.0M
2024-09-20 18.62 18.62 18.62 18.47 0.0M
2024-09-19 18.61 18.61 18.61 18.71 0.0M
2024-09-18 18.49 18.49 18.49 18.45 0.0M
2024-09-17 18.50 18.50 18.50 18.55 0.0M
2024-09-16 18.39 18.39 18.39 18.41 0.0M
2024-09-13 18.32 18.32 18.32 18.41 0.0M
2024-09-12 18.37 18.37 18.37 18.28 0.0M
2024-09-11 18.08 18.08 18.03 17.98 0.0M
2024-09-10 18.05 18.05 18.05 18.06 0.0M
2024-09-09 18.00 18.00 18.00 18.06 0.0M
2024-09-06 18.02 18.02 18.02 17.85 0.0M
2024-09-05 18.17 18.17 18.17 18.09 0.0M
2024-09-04 18.21 18.21 18.21 18.22 0.0M
2024-09-03 18.68 18.68 18.68 18.45 0.0M
2024-09-02 18.65 18.65 18.65 18.66 0.0M
2024-08-30 18.57 18.57 18.57 18.59 0.0M
2024-08-29 18.42 18.42 18.42 18.61 0.0M
2024-08-28 18.50 18.50 18.50 18.44 0.0M
2024-08-27 18.43 18.43 18.43 18.44 0.0M
2024-08-26 18.44 18.44 18.44 18.41 0.0M
2024-08-23 18.35 18.35 18.35 18.43 0.0M
2024-08-22 18.37 18.37 18.37 18.34 0.0M
2024-08-21 18.30 18.30 18.30 18.34 0.0M
2024-08-20 18.41 18.41 18.32 18.31 0.0M
2024-08-19 18.28 18.28 18.28 18.34 0.0M
2024-08-16 18.33 18.33 18.33 18.27 0.0M
2024-08-15 18.00 18.00 18.00 18.27 0.0M
2024-08-14 17.91 17.91 17.91 17.90 0.0M
2024-08-13 17.75 17.84 17.75 17.84 0.0M
2024-08-12 17.72 17.72 17.72 17.68 0.0M
2024-08-09 17.67 17.67 17.67 17.69 0.0M
2024-08-08 17.35 17.35 17.35 17.66 0.0M
2024-08-07 17.53 17.53 17.53 17.64 0.0M
2024-08-06 17.46 17.46 17.46 17.40 0.0M
2024-08-05 17.46 17.46 17.46 17.26 0.0M
2024-08-02 18.19 18.19 18.19 17.64 0.0M
2024-08-01 18.83 18.83 18.83 18.55 0.0M
2024-07-31 18.79 18.79 18.79 18.87 0.0M
2024-07-30 18.67 18.67 18.67 18.68 0.0M
2024-07-29 18.75 18.75 18.75 18.65 0.0M
2024-07-26 18.51 18.51 18.51 18.64 0.0M
2024-07-25 18.53 18.53 18.53 18.56 0.0M
2024-07-24 18.71 18.71 18.71 18.60 0.0M
2024-07-23 18.80 18.80 18.80 18.84 0.0M
2024-07-22 18.74 18.74 18.74 18.78 0.0M
2024-07-19 18.81 18.81 18.81 18.70 0.0M
2024-07-18 19.00 19.00 19.00 18.91 0.0M
2024-07-17 19.05 19.05 19.05 18.95 0.0M
2024-07-16 18.93 18.93 18.93 19.09 0.0M
2024-07-15 18.97 18.97 18.97 18.99 0.0M
2024-07-12 18.88 18.88 18.88 18.98 0.0M
2024-07-11 18.96 18.96 18.96 18.88 0.0M
2024-07-10 19.00 18.84 18.84 18.84 0.0M
2024-07-09 18.76 18.80 18.76 18.74 0.0M
2024-07-08 18.64 18.64 18.64 18.72 0.0M
2024-07-05 18.71 18.71 18.71 18.63 0.0M
2024-07-04 18.71 18.71 18.71 18.71 0.0M
2024-07-03 18.64 18.64 18.64 18.63 0.0M
2024-07-02 18.59 18.59 18.59 18.58 0.0M
2024-07-01 18.69 18.69 18.69 18.65 0.0M
2024-06-28 18.71 18.72 18.69 18.72 0.0M
2024-06-27 18.63 18.63 18.63 18.60 0.0M
2024-06-26 18.71 18.71 18.71 18.59 0.0M
2024-06-25 18.61 18.61 18.61 18.62 0.0M
2024-06-24 18.63 18.63 18.63 18.67 0.0M
2024-06-21 18.69 18.72 18.65 18.72 0.0M
2024-06-20 18.68 18.72 18.68 18.70 0.0M
2024-06-19 18.67 18.67 18.67 18.63 0.0M
2024-06-18 18.59 18.59 18.59 18.59 0.0M
2024-06-17 18.52 18.56 18.52 18.47 0.0M
2024-06-14 18.56 18.56 18.47 18.49 0.0M
2024-06-13 18.49 18.49 18.49 18.41 0.0M
2024-06-12 18.48 18.48 18.48 18.50 0.0M
2024-06-11 18.49 18.49 18.49 18.43 0.0M
2024-06-10 18.43 18.43 18.43 18.48 0.0M
2024-06-07 18.56 18.45 18.45 18.45 0.0M
2024-06-06 18.38 18.38 18.36 18.36 0.0M
2024-06-05 18.26 18.26 18.26 18.31 0.0M
2024-06-04 18.22 18.22 18.12 18.17 0.0M
2024-06-03 18.36 18.36 18.36 18.22 0.0M
2024-05-31 18.14 18.18 18.07 18.07 0.0M
2024-05-30 18.09 18.13 18.09 18.12 0.0M
2024-05-29 18.24 18.24 18.24 18.16 0.0M
2024-05-28 18.36 18.36 18.36 18.30 0.0M
2024-05-27 18.35 18.35 18.35 18.36 0.0M
2024-05-24 18.29 18.29 18.29 18.35 0.0M
2024-05-23 18.09 18.48 18.41 18.41 0.0M
2024-05-22 18.36 18.41 18.34 18.39 0.0M
2024-05-21 18.35 18.35 18.34 18.37 0.0M
2024-05-20 18.34 18.34 18.34 18.41 0.0M
2024-05-17 18.35 18.35 18.35 18.30 0.0M
2024-05-16 18.43 18.43 18.43 18.39 0.0M
2024-05-15 18.30 18.30 18.30 18.39 0.0M
2024-05-14 18.25 18.25 18.25 18.26 0.0M
2024-05-13 18.24 18.24 18.24 18.25 0.0M
2024-05-09 18.09 18.09 18.09 18.11 0.0M
2024-05-07 18.10 18.10 18.10 18.12 0.0M
2024-05-06 17.96 17.96 17.96 18.00 0.0M
2024-05-03 17.83 17.83 17.83 17.86 0.0M
2024-05-02 17.75 17.75 17.75 17.77 0.0M
2024-04-30 18.04 18.04 18.04 17.89 0.0M
2024-04-29 17.99 17.99 17.99 17.98 0.0M
2024-04-26 18.35 18.16 17.86 18.16 0.0M
2024-04-25 17.86 17.86 17.86 17.71 0.0M
2024-04-24 17.96 17.96 17.96 17.87 0.0M
2024-04-23 17.82 17.82 17.82 17.90 0.0M
2024-04-22 17.76 17.76 17.76 17.71 0.0M
2024-04-19 17.86 18.16 17.64 18.16 0.0M
2024-04-18 17.78 17.78 17.78 17.84 0.0M
2024-04-17 17.85 17.85 17.85 17.80 0.0M
2024-04-16 17.89 17.89 17.89 17.88 0.0M
2024-04-15 18.16 18.16 18.16 18.12 0.0M
2024-04-12 17.64 18.30 18.16 18.16 0.0M
2024-04-11 18.17 18.17 18.17 18.09 0.0M
2024-04-10 18.23 18.23 18.23 18.15 0.0M
2024-04-09 18.17 18.17 18.17 18.09 0.0M
2024-04-08 18.12 18.21 18.12 18.16 0.0M
2024-04-05 18.09 18.09 18.09 18.14 0.0M
2024-04-04 18.27 18.27 18.27 18.31 0.0M
2024-04-03 18.31 18.31 18.27 18.30 0.0M
2024-04-02 18.58 18.58 18.51 18.29 0.0M
2024-03-28 18.51 18.51 18.51 18.50 0.0M
2024-03-27 18.36 18.36 18.36 18.35 0.0M
2024-03-26 18.33 18.33 18.31 18.34 0.0M
2024-03-25 18.34 18.34 18.27 18.31 0.0M
2024-03-22 18.42 18.42 18.36 18.37 0.0M
2024-03-21 18.24 18.24 18.24 18.36 0.0M
2024-03-20 18.05 18.05 18.05 18.07 0.0M
2024-03-19 17.96 17.96 17.96 18.01 0.0M
2024-03-18 17.90 17.90 17.90 17.96 0.0M
2024-03-15 18.05 17.95 17.91 17.95 0.0M
2024-03-14 17.93 17.95 17.90 17.95 0.0M
2024-03-13 17.97 17.97 17.97 17.90 0.0M
2024-03-12 17.81 17.96 17.81 17.91 0.0M
2024-03-11 17.69 17.70 17.69 17.72 0.0M
2024-03-08 17.87 17.90 17.87 17.83 0.0M
2024-03-07 17.69 17.85 17.69 17.83 0.0M
2024-03-06 17.67 17.74 17.67 17.74 0.0M
2024-03-05 17.74 17.74 17.74 17.64 0.0M
2024-03-04 17.80 17.80 17.78 17.76 0.0M
2024-03-01 17.72 17.72 17.72 17.76 0.0M
2024-02-29 17.56 17.56 17.56 17.61 0.0M
2024-02-28 17.59 17.59 17.59 17.56 0.0M
2024-02-27 17.56 17.56 17.56 17.57 0.0M
2024-02-26 17.61 17.61 17.61 17.59 0.0M
2024-02-23 17.63 17.63 17.63 17.65 0.0M
2024-02-22 17.72 17.60 17.56 17.60 0.0M
2024-02-21 17.33 17.33 17.33 17.32 0.0M
2024-02-20 17.43 17.43 17.28 17.31 0.0M
2024-02-19 17.41 17.42 17.41 17.42 0.0M
2024-02-16 17.53 17.53 17.43 17.48 0.0M
2024-02-15 17.41 17.41 17.41 17.41 0.0M
2024-02-14 17.31 17.35 17.31 17.31 0.0M
2024-02-13 17.43 17.43 17.23 17.28 0.0M
2024-02-12 17.35 17.39 17.35 17.46 0.0M
2024-02-09 17.25 17.28 17.25 17.29 0.0M
2024-02-08 17.24 17.24 17.24 17.23 0.0M
2024-02-07 17.19 17.19 17.19 17.26 0.0M
2024-02-06 17.19 17.20 17.18 17.22 0.0M
2024-02-05 17.19 17.19 17.19 17.16 0.0M
2024-02-02 17.05 17.05 17.03 17.18 0.0M
2024-02-01 17.03 17.03 17.03 16.95 0.0M
2024-01-31 17.16 17.16 17.16 17.08 0.0M
2024-01-30 17.09 17.09 17.09 17.08 0.0M
2024-01-29 17.01 17.01 17.01 17.02 0.0M
2024-01-26 17.05 16.93 16.93 16.93 0.0M
2024-01-25 16.92 16.92 16.92 17.00 0.0M
2024-01-24 16.95 16.95 16.95 16.99 0.0M
2024-01-23 16.82 16.82 16.82 16.89 0.0M
2024-01-22 16.85 16.85 16.85 16.84 0.0M
2024-01-19 16.71 16.71 16.71 16.70 0.0M
2024-01-18 16.56 16.56 16.56 16.62 0.0M
2024-01-17 16.57 16.57 16.57 16.59 0.0M
2024-01-16 16.59 16.59 16.59 16.70 0.0M
2024-01-15 16.92 16.70 16.68 16.68 0.0M
2024-01-12 16.68 16.68 16.68 16.66 0.0M
2024-01-11 16.78 16.78 16.78 16.61 0.0M
2024-01-10 16.76 16.76 16.68 16.70 0.0M
2024-01-09 16.74 16.74 16.74 16.74 0.0M
2024-01-08 16.62 16.62 16.62 16.67 0.0M
2024-01-05 16.59 16.59 16.59 16.66 0.0M
2024-01-04 16.65 16.65 16.65 16.66 0.0M
2024-01-03 16.75 16.75 16.75 16.65 0.0M
2024-01-02 16.76 16.74 16.67 16.73 0.0M