Hsbc Msciwc Esg (HWSC)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 20.58 | 0.15 | 0.73 | 20.58 | 20.58 | 20.58 | 0 |
| 1721925000 | 20.43 | -0.1 | -0.46 | 20.43 | 20.43 | 20.43 | 0 |
| 1721838600 | 20.525 | -0.09 | -0.45 | 20.525 | 20.525 | 20.525 | 0 |
| 1721752200 | 20.6175 | 0.2 | 0.99 | 20.6175 | 20.6175 | 20.6175 | 0 |
| 1721665800 | 20.415 | 0.14 | 0.70 | 20.37 | 20.44 | 20.37 | 10 |
| 1721406600 | 20.2725 | -0.4 | -1.92 | 20.2725 | 20.2725 | 20.2725 | 0 |
| 1721320200 | 20.67 | -0.09 | -0.41 | 20.67 | 20.67 | 20.67 | 0 |
| 1721233800 | 20.755 | 0.08 | 0.39 | 20.755 | 20.755 | 20.755 | 0 |
| 1721147400 | 20.675 | 0.19 | 0.93 | 20.675 | 20.675 | 20.675 | 0 |
| 1721061000 | 20.485 | 0.09 | 0.45 | 20.36 | 20.485 | 20.3175 | 1025 |
| 1720801800 | 20.3925 | 0.32 | 1.58 | 20.3925 | 20.3925 | 20.3925 | 0 |
| 1720715400 | 20.075 | 0.54 | 2.74 | 20.075 | 20.075 | 20.075 | 0 |
| 1720629000 | 19.54 | 0.14 | 0.72 | 19.54 | 19.54 | 19.54 | 0 |
| 1720542600 | 19.4 | -0.17 | -0.87 | 19.4 | 19.4 | 19.4 | 0 |
| 1720456200 | 19.57 | 0.12 | 0.64 | 19.57 | 19.57 | 19.57 | 0 |
| 1720197000 | 19.446 | -0.09 | -0.44 | 19.6 | 19.643 | 19.403 | 1053 |
| 1720110600 | 19.531 | 0.02 | 0.12 | 19.531 | 19.531 | 19.531 | 0 |
| 1720024200 | 19.507 | 0.18 | 0.93 | 19.466 | 19.574 | 19.415 | 2840 |
| 1719937800 | 19.328 | 0.03 | 0.15 | 19.25 | 19.379 | 19.179 | 2775 |
| 1719851400 | 19.299 | -0.15 | -0.77 | 19.299 | 19.299 | 19.299 | 0 |
| 1719592200 | 19.449 | 0.16 | 0.81 | 19.494 | 19.509 | 19.406 | 286 |
| 1719505800 | 19.293 | 0.02 | 0.09 | 19.374 | 19.374 | 19.293 | 2171 |
| 1719419400 | 19.276 | -0.06 | -0.29 | 19.264 | 19.276 | 19.214 | 110 |
| 1719333000 | 19.333 | -0.27 | -1.38 | 19.333 | 19.333 | 19.333 | 0 |
| 1719246600 | 19.604 | 0.3 | 1.54 | 19.604 | 19.604 | 19.604 | 0 |
| 1718987400 | 19.307 | -0.09 | -0.47 | 19.386 | 19.389 | 19.232 | 17514 |
| 1718901000 | 19.399 | 0.07 | 0.35 | 19.462 | 19.625 | 19.323 | 190 |
| 1718814600 | 19.332 | -0.08 | -0.42 | 19.332 | 19.332 | 19.332 | 0 |
| 1718728200 | 19.414 | 0.19 | 0.97 | 19.384 | 19.652 | 19.187 | 2413 |
| 1718641800 | 19.228 | -0.01 | -0.05 | 19.228 | 19.249 | 19.202 | 4595 |
| 1718382600 | 19.237 | -0.2 | -1.03 | 19.237 | 19.237 | 19.237 | 0 |
| 1718296200 | 19.438 | -0.45 | -2.24 | 19.438 | 19.438 | 19.438 | 0 |
| 1718209800 | 19.883 | 0.51 | 2.61 | 19.922 | 20.203 | 19.674 | 4345 |
| 1718123400 | 19.377 | -0.12 | -0.60 | 19.312 | 19.405 | 19.303 | 24561 |
| 1718037000 | 19.493 | -0.11 | -0.55 | 19.482 | 19.527 | 19.46 | 15320 |
| 1717777800 | 19.6 | -0.17 | -0.87 | 19.556 | 19.635 | 19.536 | 110 |
| 1717691400 | 19.773 | 0.02 | 0.11 | 19.773 | 19.773 | 19.773 | 0 |
| 1717605000 | 19.752 | 0.05 | 0.24 | 19.688 | 19.758 | 19.624 | 200 |
| 1717518600 | 19.704 | -0.18 | -0.90 | 19.704 | 19.704 | 19.704 | 0 |
| 1717432200 | 19.882 | 0.12 | 0.60 | 19.882 | 19.882 | 19.882 | 0 |
| 1717173000 | 19.764 | 0.02 | 0.08 | 19.764 | 19.764 | 19.764 | 0 |
| 1717086600 | 19.748 | 0.22 | 1.14 | 19.748 | 19.748 | 19.748 | 0 |
| 1717000200 | 19.526 | -0.36 | -1.81 | 19.526 | 19.526 | 19.526 | 0 |
| 1716913800 | 19.885 | 0.01 | 0.06 | 19.864 | 19.895 | 19.849 | 1500 |
| 1716568200 | 19.873 | 0.05 | 0.26 | 19.873 | 19.873 | 19.873 | 0 |
| 1716481800 | 19.821 | -0.16 | -0.79 | 19.821 | 19.821 | 19.821 | 0 |
| 1716395400 | 19.978 | -0.09 | -0.47 | 19.998 | 20.045 | 19.9575 | 1070 |
| 1716309000 | 20.0725 | -0.11 | -0.55 | 20.0725 | 20.0725 | 20.0725 | 0 |
| 1716222600 | 20.1825 | 0.1 | 0.50 | 20.18 | 20.1875 | 20.145 | 500 |
| 1715963400 | 20.0825 | -0.08 | -0.37 | 20.0825 | 20.0825 | 20.0825 | 0 |
| 1715877000 | 20.1575 | -0.06 | -0.31 | 20.1575 | 20.1575 | 20.1575 | 0 |
| 1715790600 | 20.22 | 0.18 | 0.91 | 20.22 | 20.22 | 20.22 | 0 |
| 1715704200 | 20.0375 | 0.11 | 0.55 | 20.0375 | 20.0375 | 20.0375 | 0 |
| 1715617800 | 19.928 | 0.05 | 0.25 | 19.928 | 19.928 | 19.928 | 0 |
| 1715358600 | 19.878 | 0.09 | 0.48 | 19.82 | 19.878 | 19.791 | 4392 |
| 1715272200 | 19.784 | 0.12 | 0.63 | 19.668 | 19.813 | 19.649 | 516 |
| 1715185800 | 19.661 | -0.18 | -0.90 | 19.661 | 19.661 | 19.661 | 0 |
| 1715099400 | 19.84 | 0.39 | 2.03 | 19.782 | 19.84 | 19.695 | 3727 |
| 1714753800 | 19.446 | 0.27 | 1.39 | 19.332 | 19.648 | 19.296 | 355 |
| 1714667400 | 19.179 | 0.19 | 1.01 | 19.179 | 19.179 | 19.179 | 0 |
| 1714581000 | 18.988 | -0.18 | -0.96 | 18.988 | 18.988 | 18.988 | 0 |
| 1714494600 | 19.172 | -0.2 | -1.03 | 19.172 | 19.172 | 19.172 | 0 |
| 1714408200 | 19.371 | 0.18 | 0.92 | 19.371 | 19.371 | 19.371 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
