HSBC ETFs Dev Wld Sustainable Eq Etf USD Dist

(HSDD)
Sector: n/a
$25.49
$-0.05 -0.20
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 $24.79 $25.59 $25.43 $25.49 0
04/07/2025 $24.79 $25.66 $25.49 $25.54 0
03/07/2025 $24.79 $25.69 $25.44 $25.66 0
02/07/2025 $24.79 $25.55 $25.35 $25.44 0
01/07/2025 $24.79 $25.40 $25.28 $25.40 0
30/06/2025 $24.79 $25.38 $25.23 $25.28 0
27/06/2025 $24.79 $25.28 $25.04 $25.27 0
26/06/2025 $24.79 $25.08 $24.91 $25.04 0
25/06/2025 $24.79 $24.94 $24.85 $24.91 0
24/06/2025 $24.79 $24.89 $24.42 $24.88 0
23/06/2025 $24.79 $24.47 $24.22 $24.42 0
20/06/2025 $24.79 $24.56 $24.25 $24.39 0
19/06/2025 $24.79 $24.61 $24.21 $24.25 0
18/06/2025 $24.79 $24.66 $24.49 $24.60 0
17/06/2025 $24.79 $24.84 $24.61 $24.66 0
16/06/2025 $24.79 $24.84 $24.79 $24.84 930
13/06/2025 $24.72 $24.93 $24.54 $24.69 0
12/06/2025 $24.72 $24.98 $24.72 $24.92 0
11/06/2025 $24.72 $25.10 $24.86 $24.97 0
10/06/2025 $24.72 $24.91 $24.77 $24.91 0
09/06/2025 $24.72 $24.91 $24.80 $24.85 0
06/06/2025 $24.72 $24.88 $24.67 $24.80 0
05/06/2025 $24.72 $24.78 $24.72 $24.78 4,699
04/06/2025 $24.61 $24.74 $24.59 $24.72 0
03/06/2025 $24.61 $24.60 $24.38 $24.58 0
02/06/2025 $24.61 $24.43 $24.25 $24.40 0
30/05/2025 $24.61 $24.49 $24.30 $24.38 0
29/05/2025 $24.61 $24.63 $24.40 $24.43 8,577
28/05/2025 $24.40 $24.42 $24.33 $24.33 16,081
27/05/2025 $24.24 $24.42 $24.01 $24.41 0
26/05/2025 $24.24 $24.29 $23.81 $24.01 0
23/05/2025 $24.24 $24.29 $23.81 $24.01 0
22/05/2025 $24.24 $24.25 $24.14 $24.18 7,370
21/05/2025 $24.48 $24.55 $24.39 $24.55 0
20/05/2025 $24.48 $24.52 $24.48 $24.52 2,820
19/05/2025 $24.43 $24.45 $24.43 $24.45 910
16/05/2025 $24.08 $24.40 $24.28 $24.33 0
15/05/2025 $24.08 $24.28 $24.08 $24.27 849
14/05/2025 $24.18 $24.18 $24.13 $24.13 849
13/05/2025 $23.88 $24.33 $23.89 $24.13 0
12/05/2025 $23.88 $23.91 $23.87 $23.91 3,766
09/05/2025 $23.50 $23.61 $23.50 $23.53 4,800
08/05/2025 $23.61 $23.61 $23.45 $23.56 16,956
07/05/2025 $23.48 $23.51 $23.47 $23.47 7,983
06/05/2025 $23.51 $23.57 $23.36 $23.51 0
05/05/2025 $23.51 $23.53 $23.51 $23.52 900
02/05/2025 $23.51 $23.53 $23.51 $23.52 900
01/05/2025 $23.08 $23.81 $22.90 $23.41 0
30/04/2025 $23.08 $23.26 $22.82 $23.09 0
29/04/2025 $23.08 $23.19 $23.08 $23.19 9,098
28/04/2025 $22.88 $23.16 $22.91 $23.00 0
25/04/2025 $22.88 $23.08 $22.82 $22.91 0
24/04/2025 $22.88 $22.90 $22.49 $22.85 0
23/04/2025 $22.88 $22.88 $22.71 $22.71 852
22/04/2025 $22.30 $22.39 $22.09 $22.35 0
21/04/2025 $22.30 $22.30 $22.27 $22.27 950
18/04/2025 $22.30 $22.30 $22.27 $22.27 950
17/04/2025 $22.30 $22.30 $22.27 $22.27 950
16/04/2025 $22.36 $22.43 $22.36 $22.43 2,531
15/04/2025 $22.52 $22.57 $22.52 $22.57 2,531
14/04/2025 $22.51 $22.51 $22.41 $22.41 950
11/04/2025 $20.48 $21.99 $20.48 $21.76 0
10/04/2025 $20.48 $22.35 $20.48 $21.71 0
09/04/2025 $20.48 $20.67 $20.22 $20.67 3,463
08/04/2025 $21.18 $21.28 $21.18 $21.28 20,646
07/04/2025 $20.60 $21.07 $20.24 $20.59 7,886
04/04/2025 $22.78 $22.66 $21.34 $21.52 0
03/04/2025 $22.78 $22.78 $22.66 $22.66 1,800
02/04/2025 $23.06 $23.31 $23.01 $23.31 28,336
01/04/2025 $23.22 $23.31 $23.22 $23.31 420
31/03/2025 $23.76 $23.29 $22.90 $23.11 0
28/03/2025 $23.76 $23.65 $23.29 $23.29 0
27/03/2025 $23.76 $23.71 $23.49 $23.65 0
26/03/2025 $23.76 $23.86 $23.66 $23.69 0
25/03/2025 $23.76 $23.85 $23.75 $23.85 6,095
24/03/2025 $23.49 $23.83 $23.49 $23.79 0
21/03/2025 $23.49 $23.50 $23.42 $23.49 7,703
20/03/2025 $23.61 $23.67 $23.61 $23.61 6,994
19/03/2025 $23.34 $23.65 $23.45 $23.64 0
18/03/2025 $23.34 $23.69 $23.45 $23.54 0
17/03/2025 $23.34 $23.59 $23.34 $23.52 5,355
14/03/2025 $23.36 $23.36 $23.30 $23.30 2,541
13/03/2025 $23.26 $23.25 $23.03 $23.04 0
12/03/2025 $23.26 $23.26 $23.23 $23.23 910
11/03/2025 $23.70 $23.47 $23.00 $23.08 0
10/03/2025 $23.70 $23.78 $23.42 $23.47 0
07/03/2025 $23.70 $23.79 $23.59 $23.59 11,953
06/03/2025 $23.91 $23.97 $23.89 $23.89 26,365
05/03/2025 $23.81 $23.81 $23.72 $23.72 890
04/03/2025 $23.98 $24.24 $23.52 $23.53 0
03/03/2025 $23.98 $24.36 $23.92 $24.24 0
28/02/2025 $23.98 $23.98 $23.92 $23.92 383
27/02/2025 $24.53 $24.53 $24.11 $24.19 0
26/02/2025 $24.53 $24.42 $24.10 $24.39 0
25/02/2025 $24.53 $24.53 $24.06 $24.10 0
24/02/2025 $24.53 $24.48 $24.17 $24.29 0
21/02/2025 $24.53 $24.57 $24.44 $24.48 0
20/02/2025 $24.53 $24.57 $24.41 $24.44 0
19/02/2025 $24.53 $24.57 $24.41 $24.47 0
18/02/2025 $24.53 $24.53 $24.51 $24.51 1,095
17/02/2025 $23.86 $24.54 $24.42 $24.53 0
14/02/2025 $23.86 $24.48 $24.31 $24.42 0
13/02/2025 $23.86 $24.33 $23.91 $24.31 0
12/02/2025 $23.86 $24.26 $23.60 $23.91 0
11/02/2025 $23.86 $24.06 $23.89 $24.05 0
10/02/2025 $23.86 $23.95 $23.86 $23.95 4,833
07/02/2025 $23.91 $24.03 $23.83 $23.84 0
06/02/2025 $23.91 $23.96 $23.89 $23.85 14,004
05/02/2025 $23.79 $23.85 $23.78 $23.85 5,617
04/02/2025 $23.39 $23.78 $23.53 $23.62 0
03/02/2025 $23.39 $23.64 $23.35 $23.62 3,170
31/01/2025 $23.83 $24.12 $23.94 $24.09 0
30/01/2025 $23.83 $23.94 $23.83 $23.93 3,664
29/01/2025 $23.75 $23.96 $23.76 $23.82 0
28/01/2025 $23.75 $23.76 $23.75 $23.76 860
27/01/2025 $23.65 $24.04 $23.50 $23.66 0
24/01/2025 $23.65 $24.08 $23.93 $24.04 0
23/01/2025 $23.65 $23.94 $23.80 $23.93 0
22/01/2025 $23.65 $23.92 $23.74 $23.88 0
21/01/2025 $23.65 $23.74 $23.65 $23.74 2,517
20/01/2025 $23.57 $23.69 $23.52 $23.69 2,566
17/01/2025 $22.97 $23.59 $23.35 $23.57 0
16/01/2025 $22.97 $23.51 $23.29 $23.29 0
15/01/2025 $22.97 $23.55 $22.85 $23.29 0
14/01/2025 $22.97 $22.97 $22.88 $22.88 2,531
13/01/2025 $23.15 $22.83 $22.62 $22.70 0
10/01/2025 $23.15 $23.19 $22.81 $22.83 420
09/01/2025 $23.31 $23.30 $23.12 $23.24 0
08/01/2025 $23.31 $23.31 $23.22 $23.22 362