HSBC ETFs HSBC Dev World Sustainable Equity ETF

(HSWD)
Sector: n/a
$24.80
$-0.02 -0.06
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $24.93 $25.02 $24.80 $24.80 26
07/11/2024 $24.78 $24.81 $24.78 $24.81 770
06/11/2024 $24.22 $24.64 $24.55 $24.55 42
05/11/2024 $24.22 $24.28 $24.16 $24.28 10
04/11/2024 $24.22 $24.24 $24.19 $24.18 17
01/11/2024 $24.22 $24.18 $24.07 $24.18 4
31/10/2024 $24.22 $24.35 $24.06 $24.06 1,009
30/10/2024 $24.40 $24.45 $24.40 $24.52 838
29/10/2024 $24.40 $24.52 $24.40 $24.52 180
28/10/2024 $24.54 $24.63 $24.41 $24.53 7
25/10/2024 $24.54 $24.52 $24.49 $24.51 22
24/10/2024 $24.54 $24.54 $24.43 $24.43 72
23/10/2024 $24.58 $24.59 $24.44 $24.43 503
22/10/2024 $24.61 $24.61 $24.61 $24.60 500
21/10/2024 $24.58 $24.82 $24.63 $24.63 0
18/10/2024 $24.58 $24.82 $24.70 $24.82 0
17/10/2024 $24.58 $24.86 $24.63 $24.81 10
16/10/2024 $24.58 $24.63 $24.44 $24.63 65
15/10/2024 $24.60 $24.80 $24.63 $24.66 0
14/10/2024 $24.60 $24.73 $24.64 $24.73 25
11/10/2024 $24.18 $24.60 $24.49 $24.59 2
10/10/2024 $24.18 $24.49 $24.45 $24.47 2
09/10/2024 $24.18 $24.49 $24.40 $24.49 27
08/10/2024 $24.18 $24.34 $24.09 $24.34 534
07/10/2024 $24.37 $24.40 $24.35 $24.34 26
04/10/2024 $24.27 $24.32 $24.23 $24.23 1
03/10/2024 $24.27 $24.27 $24.20 $24.19 274
02/10/2024 $24.28 $24.36 $24.28 $24.32 51
01/10/2024 $24.61 $24.52 $24.26 $24.25 3
30/09/2024 $24.61 $24.44 $24.39 $24.43 6
27/09/2024 $24.61 $24.61 $24.50 $24.59 3,223
26/09/2024 $24.06 $24.56 $24.50 $24.50 2
25/09/2024 $24.06 $24.41 $24.34 $24.33 4
24/09/2024 $24.06 $24.39 $24.31 $24.34 66
23/09/2024 $24.06 $24.37 $24.21 $24.33 0
20/09/2024 $24.06 $24.36 $24.24 $24.24 1
19/09/2024 $24.06 $24.45 $24.07 $24.07 0
18/09/2024 $24.06 $24.07 $24.04 $24.07 4
17/09/2024 $24.06 $24.26 $24.04 $24.19 0
16/09/2024 $24.06 $24.12 $24.04 $24.04 1,763
13/09/2024 $23.47 $24.06 $23.75 $23.75 0
12/09/2024 $23.47 $23.84 $23.75 $23.36 3
11/09/2024 $23.47 $23.93 $23.23 $23.56 0
10/09/2024 $23.47 $23.59 $23.56 $23.56 1
09/09/2024 $23.47 $23.55 $23.43 $23.51 1,925
06/09/2024 $24.03 $23.74 $23.36 $23.36 2
05/09/2024 $24.03 $23.75 $23.61 $23.61 15
04/09/2024 $24.03 $23.71 $23.54 $23.71 3
03/09/2024 $24.03 $24.16 $23.88 $23.88 75
02/09/2024 $24.05 $24.14 $24.03 $23.95 2,047
30/08/2024 $24.02 $24.02 $23.95 $23.95 48
29/08/2024 $23.97 $24.08 $23.87 $24.05 0
28/08/2024 $23.97 $23.99 $23.87 $23.87 3,076
27/08/2024 $23.93 $24.02 $23.87 $23.92 17,036
26/08/2024 $23.86 $23.87 $23.75 $23.75 29
23/08/2024 $23.86 $23.87 $23.75 $23.75 29
22/08/2024 $23.86 $23.87 $23.75 $23.75 29
21/08/2024 $22.76 $23.84 $23.68 $23.79 0
20/08/2024 $22.76 $23.75 $23.64 $23.67 0
19/08/2024 $22.76 $23.62 $23.52 $23.44 5
16/08/2024 $22.76 $23.50 $23.35 $23.44 0
15/08/2024 $22.76 $23.39 $23.11 $23.36 0
14/08/2024 $22.76 $23.41 $22.85 $23.02 0
13/08/2024 $22.76 $22.85 $22.76 $22.84 192
12/08/2024 $22.75 $22.75 $22.61 $22.61 293
09/08/2024 $22.12 $22.60 $22.55 $22.55 1
08/08/2024 $22.12 $22.44 $22.18 $22.43 3
07/08/2024 $22.12 $22.50 $22.44 $22.50 1
06/08/2024 $22.02 $22.12 $22.11 $22.12 401
05/08/2024 $22.02 $22.25 $21.99 $22.09 8,231
02/08/2024 $22.96 $22.96 $22.59 $22.59 1,816
01/08/2024 $23.41 $23.51 $23.15 $23.15 2,365
31/07/2024 $23.36 $23.48 $23.36 $23.48 5,470
30/07/2024 $23.33 $23.33 $23.18 $23.18 5
29/07/2024 $23.33 $23.47 $23.22 $23.22 31
26/07/2024 $23.14 $23.22 $23.14 $23.14 951
25/07/2024 $23.04 $23.20 $22.99 $23.14 4,812
24/07/2024 $23.54 $23.26 $23.21 $23.20 0
23/07/2024 $23.54 $23.57 $23.49 $23.57 8,010
22/07/2024 $23.83 $23.60 $23.42 $23.52 0
19/07/2024 $23.83 $23.66 $23.39 $23.42 0
18/07/2024 $23.83 $23.83 $23.66 $23.66 920
17/07/2024 $23.77 $23.78 $23.77 $23.78 1,857
16/07/2024 $23.73 $23.87 $23.75 $23.83 0
15/07/2024 $23.73 $23.90 $23.79 $23.87 0
12/07/2024 $23.73 $23.87 $23.72 $23.87 43
11/07/2024 $23.29 $23.79 $23.67 $23.67 2
10/07/2024 $23.29 $23.63 $23.61 $23.63 1
09/07/2024 $23.29 $23.68 $23.50 $23.50 13
08/07/2024 $23.29 $23.61 $23.56 $23.56 1
05/07/2024 $23.29 $23.50 $23.45 $23.50 5
04/07/2024 $23.29 $23.50 $23.45 $23.45 1
03/07/2024 $23.29 $23.36 $23.29 $23.36 38
02/07/2024 $23.20 $23.22 $23.02 $23.16 751
01/07/2024 $23.19 $23.19 $23.10 $23.09 22
28/06/2024 $23.14 $23.25 $23.12 $23.18 0
27/06/2024 $23.14 $23.13 $23.12 $23.11 2
26/06/2024 $23.14 $23.30 $23.10 $23.10 4
25/06/2024 $23.14 $23.19 $23.16 $23.16 33
24/06/2024 $23.14 $23.26 $23.21 $23.25 4
21/06/2024 $23.14 $23.25 $23.08 $23.08 103
20/06/2024 $23.17 $23.47 $22.70 $23.15 0
19/06/2024 $23.17 $23.17 $23.05 $23.14 52
18/06/2024 $22.91 $23.12 $23.09 $23.08 7
17/06/2024 $22.91 $23.02 $22.90 $22.94 25
14/06/2024 $22.99 $23.00 $22.86 $22.89 140
13/06/2024 $22.91 $22.92 $22.89 $22.92 22,500
12/06/2024 $22.94 $23.17 $22.92 $23.17 23
11/06/2024 $22.96 $22.87 $22.78 $22.78 0
10/06/2024 $22.96 $22.89 $22.82 $22.83 17
07/06/2024 $22.96 $22.96 $22.92 $22.92 21
06/06/2024 $22.52 $22.95 $22.95 $22.95 8
05/06/2024 $22.52 $22.84 $22.65 $22.83 0
04/06/2024 $22.52 $22.72 $22.57 $22.65 0
03/06/2024 $22.52 $22.84 $22.70 $22.69 9
31/05/2024 $22.52 $22.52 $22.44 $22.43 132
30/05/2024 $22.91 $22.55 $22.49 $22.55 1
29/05/2024 $22.91 $22.72 $22.54 $22.55 4
28/05/2024 $22.91 $22.93 $22.75 $22.76 35
27/05/2024 $22.93 $22.77 $22.67 $22.77 849
24/05/2024 $22.93 $22.77 $22.67 $22.77 849
23/05/2024 $22.93 $22.94 $22.79 $22.79 2
22/05/2024 $22.93 $22.88 $22.86 $22.88 5
21/05/2024 $22.93 $22.89 $22.87 $22.87 0
20/05/2024 $22.93 $22.92 $22.86 $22.92 5
17/05/2024 $22.93 $22.93 $22.86 $22.86 105
16/05/2024 $22.43 $22.91 $22.87 $22.87 1
15/05/2024 $22.43 $22.80 $22.63 $22.80 2
14/05/2024 $22.43 $22.52 $22.42 $22.50 4,049
13/05/2024 $22.53 $22.54 $22.51 $22.53 58
10/05/2024 $22.33 $22.46 $22.45 $22.45 1