HSBC ETFs Wld Esg Biodiv Screened ETF Usd Acc

(HBDS)
Sector: n/a
3,217.00p
7.75p 0.24
Last updated: 11:25:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,135.50p 3,217.75p 3,178.25p 3,180.50p 0
21/11/2024 3,135.50p 3,180.50p 3,129.00p 3,180.50p 0
20/11/2024 3,135.50p 3,158.00p 3,119.75p 3,129.00p 0
19/11/2024 3,135.50p 3,155.50p 3,111.75p 3,138.25p 0
18/11/2024 3,135.50p 3,152.75p 3,109.25p 3,152.00p 0
15/11/2024 3,135.50p 3,136.25p 3,135.50p 3,159.75p 160
14/11/2024 3,046.00p 3,179.25p 3,152.75p 3,159.75p 0
13/11/2024 3,046.00p 3,156.50p 3,132.50p 3,156.50p 0
12/11/2024 3,046.00p 3,184.50p 3,118.25p 3,143.50p 0
11/11/2024 3,046.00p 3,141.50p 3,113.25p 3,128.50p 0
08/11/2024 3,046.00p 3,113.25p 3,092.25p 3,113.25p 0
07/11/2024 3,046.00p 3,100.75p 3,070.25p 3,092.25p 0
06/11/2024 3,046.00p 3,094.25p 3,004.00p 3,076.25p 0
05/11/2024 3,046.00p 3,008.00p 2,978.50p 3,004.00p 0
04/11/2024 3,046.00p 3,006.50p 2,985.75p 2,996.00p 0
01/11/2024 3,046.00p 3,010.00p 2,984.00p 3,006.50p 0
31/10/2024 3,046.00p 3,048.00p 3,006.25p 3,018.00p 0
30/10/2024 3,046.00p 3,062.75p 3,043.50p 3,048.00p 0
29/10/2024 3,046.00p 3,054.25p 3,035.00p 3,045.50p 0
28/10/2024 3,046.00p 3,047.75p 3,046.00p 3,047.75p 2
25/10/2024 3,045.00p 3,079.50p 3,001.25p 3,042.50p 0
24/10/2024 3,045.00p 3,055.75p 3,021.75p 3,044.50p 0
23/10/2024 3,045.00p 3,056.25p 3,037.75p 3,044.50p 0
22/10/2024 3,045.00p 3,052.50p 3,035.00p 3,046.75p 0
21/10/2024 3,045.00p 3,045.00p 3,044.50p 3,044.50p 23
18/10/2024 3,056.50p 3,092.50p 3,016.00p 3,058.25p 0
17/10/2024 3,056.50p 3,058.50p 3,056.50p 3,058.50p 20
16/10/2024 3,039.50p 3,057.75p 3,032.25p 3,045.75p 0
15/10/2024 3,039.50p 3,064.50p 3,037.50p 3,044.25p 0
14/10/2024 3,039.50p 3,050.00p 3,039.50p 3,050.00p 100
11/10/2024 2,967.00p 3,030.50p 3,011.25p 3,026.25p 0
10/10/2024 2,967.00p 3,031.25p 2,995.25p 3,020.75p 0
09/10/2024 2,967.00p 3,016.75p 2,986.00p 3,013.50p 0
08/10/2024 2,967.00p 3,015.50p 2,939.25p 2,991.25p 0
07/10/2024 2,967.00p 2,997.75p 2,984.00p 2,992.50p 0
04/10/2024 2,967.00p 3,013.50p 2,941.50p 2,984.00p 0
03/10/2024 2,967.00p 2,988.50p 2,958.25p 2,974.50p 0
02/10/2024 2,967.00p 2,963.50p 2,935.75p 2,958.25p 0
01/10/2024 2,967.00p 2,982.25p 2,936.25p 2,947.00p 0
30/09/2024 2,967.00p 2,963.25p 2,941.75p 2,950.25p 0
27/09/2024 2,967.00p 2,967.00p 2,963.25p 2,963.25p 32
26/09/2024 2,911.50p 2,981.75p 2,941.50p 2,949.00p 0
25/09/2024 2,911.50p 2,944.25p 2,929.00p 2,941.50p 0
24/09/2024 2,911.50p 2,955.50p 2,926.50p 2,939.00p 0
23/09/2024 2,911.50p 2,963.00p 2,939.50p 2,947.25p 0
20/09/2024 2,911.50p 2,971.25p 2,945.50p 2,948.50p 0
19/09/2024 2,911.50p 3,001.25p 2,929.25p 2,931.00p 0
18/09/2024 2,911.50p 2,950.75p 2,923.00p 2,931.00p 0
17/09/2024 2,911.50p 2,955.50p 2,926.50p 2,950.75p 0
16/09/2024 2,911.50p 2,944.75p 2,919.00p 2,926.50p 0
13/09/2024 2,911.50p 2,943.50p 2,942.50p 2,921.00p 33
12/09/2024 2,911.50p 2,947.50p 2,873.00p 2,873.00p 0
11/09/2024 2,911.50p 2,902.25p 2,862.50p 2,885.25p 0
10/09/2024 2,911.50p 2,887.50p 2,863.00p 2,885.25p 0
09/09/2024 2,911.50p 2,874.75p 2,834.25p 2,863.25p 0
06/09/2024 2,911.50p 2,905.25p 2,819.25p 2,834.25p 0
05/09/2024 2,911.50p 2,896.50p 2,867.00p 2,870.50p 0
04/09/2024 2,911.50p 2,921.50p 2,866.25p 2,885.00p 0
03/09/2024 2,911.50p 2,952.75p 2,916.25p 2,921.50p 0
02/09/2024 2,911.50p 2,947.25p 2,924.50p 2,924.50p 0
30/08/2024 2,911.50p 2,944.25p 2,921.25p 2,924.50p 0
29/08/2024 2,911.50p 2,940.25p 2,892.50p 2,935.75p 0
28/08/2024 2,911.50p 2,911.50p 2,894.00p 2,894.00p 90
27/08/2024 2,927.50p 2,912.25p 2,886.25p 2,897.00p 0
26/08/2024 2,927.50p 2,927.50p 2,917.50p 2,917.50p 3
23/08/2024 2,927.50p 2,927.50p 2,917.50p 2,917.50p 3
22/08/2024 2,927.50p 2,927.50p 2,917.50p 2,917.50p 3
21/08/2024 2,862.00p 2,942.00p 2,922.50p 2,927.25p 0
20/08/2024 2,862.00p 2,947.25p 2,924.25p 2,928.50p 0
19/08/2024 2,862.00p 2,936.00p 2,916.25p 2,926.50p 0
16/08/2024 2,862.00p 2,947.75p 2,884.75p 2,926.50p 0
15/08/2024 2,862.00p 2,934.75p 2,890.50p 2,926.00p 0
14/08/2024 2,862.00p 2,894.75p 2,872.00p 2,890.50p 0
13/08/2024 2,862.00p 2,875.50p 2,862.00p 2,875.50p 92
12/08/2024 2,804.75p 2,866.75p 2,841.25p 2,849.50p 0
09/08/2024 2,804.75p 2,858.50p 2,834.50p 2,844.50p 0
08/08/2024 2,804.75p 2,865.00p 2,786.75p 2,843.75p 0
07/08/2024 2,804.75p 2,861.75p 2,804.75p 2,853.75p 0
06/08/2024 2,897.50p 2,897.50p 2,755.50p 2,804.75p 0
05/08/2024 2,897.50p 2,835.75p 2,682.00p 2,793.50p 0
02/08/2024 2,897.50p 2,935.50p 2,758.75p 2,835.75p 0
01/08/2024 2,897.50p 2,969.50p 2,920.50p 2,924.75p 0
31/07/2024 2,897.50p 2,955.75p 2,916.50p 2,951.50p 0
30/07/2024 2,897.50p 2,940.75p 2,896.50p 2,916.50p 0
29/07/2024 2,897.50p 2,934.25p 2,900.75p 2,907.00p 0
26/07/2024 2,897.50p 2,906.00p 2,897.50p 2,894.00p 182
25/07/2024 2,966.50p 2,901.50p 2,866.50p 2,894.00p 0
24/07/2024 2,966.50p 2,969.00p 2,899.25p 2,901.50p 0
23/07/2024 2,966.50p 2,969.00p 2,966.50p 2,969.00p 89
22/07/2024 2,968.00p 2,966.00p 2,937.75p 2,952.50p 0
19/07/2024 2,968.00p 2,960.00p 2,936.00p 2,937.75p 0
18/07/2024 2,968.00p 3,024.75p 2,947.00p 2,953.25p 0
17/07/2024 2,968.00p 2,971.00p 2,968.00p 2,971.00p 174
16/07/2024 3,004.50p 3,014.75p 2,992.75p 3,009.00p 0
15/07/2024 3,004.50p 3,013.00p 2,989.50p 3,008.50p 0
12/07/2024 3,004.50p 2,995.00p 2,966.50p 2,993.00p 0
11/07/2024 3,004.50p 3,004.50p 2,982.00p 2,982.00p 20
10/07/2024 2,941.50p 3,000.25p 2,988.00p 2,991.00p 0
09/07/2024 2,941.50p 3,008.75p 2,985.25p 2,992.50p 0
08/07/2024 2,941.50p 2,997.00p 2,980.50p 2,987.50p 0
05/07/2024 2,941.50p 3,018.50p 2,957.25p 2,983.25p 0
04/07/2024 2,941.50p 2,993.50p 2,975.75p 2,983.00p 0
03/07/2024 2,941.50p 2,984.75p 2,964.00p 2,975.75p 0
02/07/2024 2,941.50p 2,966.25p 2,939.25p 2,964.00p 0
01/07/2024 2,941.50p 2,964.25p 2,939.50p 2,953.50p 0
28/06/2024 2,941.50p 2,995.00p 2,920.75p 2,964.25p 0
27/06/2024 2,941.50p 2,985.00p 2,937.00p 2,947.50p 0
26/06/2024 2,941.50p 2,945.50p 2,927.25p 2,943.25p 0
25/06/2024 2,941.50p 2,947.75p 2,921.00p 2,927.50p 0
24/06/2024 2,941.50p 2,947.75p 2,938.50p 2,947.75p 216
21/06/2024 2,882.50p 2,967.75p 2,893.00p 2,932.25p 0
20/06/2024 2,882.50p 2,970.50p 2,888.75p 2,928.75p 0
19/06/2024 2,882.50p 2,916.75p 2,903.00p 2,905.25p 0
18/06/2024 2,882.50p 2,919.00p 2,892.50p 2,914.75p 0
17/06/2024 2,882.50p 2,892.50p 2,882.50p 2,892.50p 90
14/06/2024 2,941.00p 2,895.75p 2,870.00p 2,883.00p 0
13/06/2024 2,941.00p 2,908.00p 2,875.25p 2,879.25p 0
12/06/2024 2,941.00p 2,939.50p 2,829.75p 2,901.25p 0
11/06/2024 2,941.00p 2,912.50p 2,873.25p 2,883.00p 0
10/06/2024 2,941.00p 2,915.50p 2,895.00p 2,899.00p 0
07/06/2024 2,941.00p 2,938.25p 2,863.50p 2,915.50p 0
06/06/2024 2,941.00p 2,944.25p 2,890.50p 2,911.00p 0
05/06/2024 2,941.00p 2,903.00p 2,877.50p 2,897.50p 0
04/06/2024 2,941.00p 2,889.75p 2,867.75p 2,877.50p 0
03/06/2024 2,941.00p 2,921.25p 2,873.25p 2,881.50p 0
31/05/2024 2,941.00p 2,893.00p 2,855.25p 2,873.25p 0
30/05/2024 2,941.00p 2,892.00p 2,860.75p 2,872.50p 0
29/05/2024 2,941.00p 2,903.50p 2,873.00p 2,880.00p 0
28/05/2024 2,941.00p 2,924.75p 2,897.25p 2,903.50p 0
27/05/2024 2,941.00p 2,939.00p 2,914.00p 2,924.75p 0