HSBC ETFs HSBC Dev World Sustainable Equity ETF

(HSWO)
Sector: n/a
1,967.90p
3.90p 0.20
Last updated: 11:33:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,933.20p 1,968.80p 1,964.00p 1,948.90p 22
21/11/2024 1,933.20p 1,948.90p 1,932.20p 1,948.90p 1,128
20/11/2024 1,937.20p 1,937.20p 1,922.40p 1,922.90p 431
19/11/2024 1,931.20p 1,929.40p 1,921.60p 1,929.40p 115
18/11/2024 1,931.20p 1,935.80p 1,928.00p 1,935.80p 4,255
15/11/2024 1,935.60p 1,934.80p 1,930.79p 1,943.70p 68
14/11/2024 1,935.60p 1,946.40p 1,943.70p 1,943.70p 67
13/11/2024 1,935.60p 1,939.20p 1,935.40p 1,939.20p 199
12/11/2024 1,934.40p 1,938.20p 1,934.40p 1,935.80p 250
11/11/2024 1,930.00p 1,936.20p 1,930.00p 1,930.80p 1,099
08/11/2024 1,867.40p 1,918.70p 1,913.20p 1,918.70p 263
07/11/2024 1,867.40p 1,911.60p 1,910.00p 1,911.20p 148
06/11/2024 1,867.40p 1,917.76p 1,899.80p 1,905.20p 226
05/11/2024 1,867.40p 1,866.80p 1,860.99p 1,866.50p 140
04/11/2024 1,867.40p 1,868.40p 1,862.00p 1,864.60p 220
01/11/2024 1,868.00p 1,868.00p 1,867.40p 1,867.40p 28
31/10/2024 1,868.00p 1,868.80p 1,862.80p 1,868.80p 1,072
30/10/2024 1,891.80p 1,884.80p 1,880.20p 1,884.00p 124
29/10/2024 1,891.80p 1,885.60p 1,883.60p 1,884.00p 45
28/10/2024 1,891.80p 1,889.20p 1,884.40p 1,889.20p 843
25/10/2024 1,891.80p 1,893.60p 1,888.90p 1,888.90p 15
24/10/2024 1,891.80p 1,897.80p 1,883.20p 1,888.80p 342
23/10/2024 1,896.00p 1,893.00p 1,888.80p 1,888.80p 29
22/10/2024 1,896.00p 1,897.00p 1,894.20p 1,895.70p 1,593
21/10/2024 1,896.60p 1,903.60p 1,896.80p 1,896.80p 27
18/10/2024 1,896.60p 1,903.00p 1,896.00p 1,903.00p 52
17/10/2024 1,896.60p 1,909.60p 1,907.00p 1,907.00p 191
16/10/2024 1,896.60p 1,894.80p 1,884.60p 1,894.80p 380
15/10/2024 1,896.60p 1,894.60p 1,884.10p 1,884.10p 184
14/10/2024 1,896.60p 1,896.60p 1,894.60p 1,894.60p 181
11/10/2024 1,863.20p 1,881.34p 1,875.60p 1,881.10p 908
10/10/2024 1,863.20p 1,875.50p 1,870.00p 1,875.50p 107
09/10/2024 1,863.20p 1,876.40p 1,863.20p 1,876.40p 63
08/10/2024 1,855.20p 1,860.00p 1,854.00p 1,860.00p 18
07/10/2024 1,855.20p 1,863.00p 1,852.44p 1,860.90p 909
04/10/2024 1,834.20p 1,854.60p 1,850.50p 1,850.50p 37
03/10/2024 1,834.20p 1,852.00p 1,845.20p 1,845.20p 207
02/10/2024 1,834.20p 1,833.00p 1,824.80p 1,833.00p 370
01/10/2024 1,834.20p 1,830.40p 1,817.80p 1,827.50p 106
30/09/2024 1,834.20p 1,832.20p 1,823.30p 1,823.30p 202
27/09/2024 1,834.20p 1,836.40p 1,834.20p 1,835.00p 326
26/09/2024 1,832.40p 1,838.80p 1,826.60p 1,826.60p 21
25/09/2024 1,832.40p 1,822.10p 1,817.60p 1,822.10p 36
24/09/2024 1,832.40p 1,819.10p 1,812.60p 1,819.10p 148
23/09/2024 1,832.40p 1,825.20p 1,822.40p 1,822.50p 357
20/09/2024 1,832.40p 1,832.40p 1,826.00p 1,826.90p 112
19/09/2024 1,829.80p 1,844.90p 1,837.21p 1,822.40p 26
18/09/2024 1,829.80p 1,829.80p 1,820.20p 1,822.40p 402
17/09/2024 1,807.60p 1,836.70p 1,830.60p 1,836.70p 121
16/09/2024 1,807.60p 1,824.40p 1,820.80p 1,820.80p 17
13/09/2024 1,807.60p 1,827.50p 1,824.80p 1,816.80p 20
12/09/2024 1,807.60p 1,820.90p 1,814.20p 1,793.70p 67
11/09/2024 1,807.60p 1,800.80p 1,793.70p 1,803.70p 367
10/09/2024 1,807.60p 1,805.20p 1,797.46p 1,803.70p 103
09/09/2024 1,807.60p 1,803.20p 1,799.00p 1,799.00p 136
06/09/2024 1,807.60p 1,795.20p 1,776.60p 1,776.60p 161
05/09/2024 1,807.60p 1,807.60p 1,795.20p 1,795.20p 144
04/09/2024 1,824.40p 1,805.60p 1,803.80p 1,803.80p 9
03/09/2024 1,824.40p 1,827.80p 1,822.40p 1,825.00p 1,283
02/09/2024 1,808.40p 1,833.40p 1,829.95p 1,822.50p 1,625
30/08/2024 1,808.40p 1,830.60p 1,822.50p 1,822.50p 52
29/08/2024 1,808.40p 1,829.00p 1,823.00p 1,827.10p 76
28/08/2024 1,808.40p 1,816.80p 1,808.40p 1,808.40p 3,010
27/08/2024 1,813.40p 1,813.40p 1,807.00p 1,807.60p 345
26/08/2024 1,823.60p 1,824.00p 1,814.00p 1,814.00p 20
23/08/2024 1,823.60p 1,824.00p 1,814.00p 1,814.00p 20
22/08/2024 1,823.60p 1,824.00p 1,814.00p 1,814.00p 20
21/08/2024 1,823.60p 1,823.60p 1,820.00p 1,820.00p 144
20/08/2024 1,799.80p 1,823.40p 1,818.60p 1,818.60p 43
19/08/2024 1,799.80p 1,820.90p 1,818.60p 1,820.90p 235
16/08/2024 1,799.80p 1,819.52p 1,815.20p 1,816.70p 586
15/08/2024 1,799.80p 1,816.80p 1,799.80p 1,816.50p 6,100
14/08/2024 1,790.60p 1,792.80p 1,785.80p 1,792.80p 144
13/08/2024 1,777.00p 1,781.60p 1,771.80p 1,781.60p 95
12/08/2024 1,775.20p 1,776.80p 1,767.80p 1,769.10p 116
09/08/2024 1,757.20p 1,767.60p 1,766.10p 1,766.10p 16
08/08/2024 1,757.20p 1,764.20p 1,756.00p 1,764.20p 11
07/08/2024 1,757.20p 1,775.60p 1,757.20p 1,769.00p 1,132
06/08/2024 1,740.80p 1,744.00p 1,740.80p 1,742.40p 333
05/08/2024 1,732.80p 1,737.20p 1,711.80p 1,763.80p 17,188
02/08/2024 1,770.20p 1,771.40p 1,763.80p 1,763.80p 257
01/08/2024 1,830.80p 1,833.00p 1,812.90p 1,812.90p 4,228
31/07/2024 1,820.20p 1,828.20p 1,820.20p 1,828.20p 335
30/07/2024 1,813.20p 1,814.80p 1,807.20p 1,807.20p 568
29/07/2024 1,804.00p 1,819.20p 1,805.40p 1,805.40p 131
26/07/2024 1,804.00p 1,805.50p 1,798.62p 1,796.80p 1,155
25/07/2024 1,788.80p 1,796.80p 1,786.00p 1,796.80p 5,470
24/07/2024 1,823.20p 1,812.63p 1,796.10p 1,796.10p 14,139
23/07/2024 1,823.20p 1,826.20p 1,820.40p 1,826.20p 507
22/07/2024 1,822.20p 1,822.53p 1,814.76p 1,821.20p 6,133
19/07/2024 1,816.20p 1,818.00p 1,812.70p 1,812.70p 1,115
18/07/2024 1,834.40p 1,836.40p 1,824.00p 1,824.00p 47
17/07/2024 1,830.60p 1,830.60p 1,823.00p 1,828.50p 2,423
16/07/2024 1,838.80p 1,839.50p 1,836.54p 1,839.50p 218
15/07/2024 1,838.80p 1,838.50p 1,832.60p 1,838.50p 84
12/07/2024 1,838.80p 1,839.20p 1,833.20p 1,839.20p 7
11/07/2024 1,838.80p 1,845.80p 1,832.60p 1,832.60p 62
10/07/2024 1,838.80p 1,842.60p 1,839.20p 1,840.20p 98
09/07/2024 1,838.80p 1,839.54p 1,835.60p 1,838.40p 91
08/07/2024 1,838.80p 1,840.00p 1,836.00p 1,836.00p 258
05/07/2024 1,838.80p 1,835.60p 1,834.40p 1,834.40p 11
04/07/2024 1,838.80p 1,838.80p 1,837.20p 1,837.20p 1,659
03/07/2024 1,824.00p 1,831.40p 1,829.70p 1,829.70p 24
02/07/2024 1,824.00p 1,827.40p 1,826.00p 1,826.80p 347
01/07/2024 1,824.00p 1,826.90p 1,819.60p 1,826.90p 349
28/06/2024 1,830.40p 1,840.80p 1,833.40p 1,833.40p 62
27/06/2024 1,830.40p 1,831.40p 1,826.40p 1,827.80p 56
26/06/2024 1,832.80p 1,832.80p 1,827.80p 1,829.00p 52
25/06/2024 1,826.80p 1,827.10p 1,825.00p 1,827.10p 4,172
24/06/2024 1,824.00p 1,832.80p 1,831.00p 1,831.90p 77
21/06/2024 1,824.00p 1,827.60p 1,824.00p 1,827.60p 141
20/06/2024 1,809.20p 1,828.60p 1,825.40p 1,826.50p 6
19/06/2024 1,809.20p 1,821.80p 1,818.30p 1,818.30p 74
18/06/2024 1,809.20p 1,819.00p 1,818.60p 1,819.00p 2
17/06/2024 1,809.20p 1,809.20p 1,803.80p 1,807.90p 150
14/06/2024 1,805.40p 1,805.40p 1,803.00p 1,805.00p 52
13/06/2024 1,806.80p 1,807.00p 1,793.20p 1,796.90p 1,195
12/06/2024 1,796.40p 1,805.20p 1,802.20p 1,804.30p 62
11/06/2024 1,796.40p 1,792.40p 1,786.20p 1,790.40p 37
10/06/2024 1,796.40p 1,795.80p 1,794.50p 1,794.50p 289
07/06/2024 1,796.40p 1,801.90p 1,792.99p 1,801.90p 353
06/06/2024 1,794.80p 1,797.00p 1,794.00p 1,797.00p 300
05/06/2024 1,784.00p 1,788.30p 1,782.40p 1,788.30p 501
04/06/2024 1,765.20p 1,776.40p 1,771.40p 1,771.40p 14
03/06/2024 1,765.20p 1,781.40p 1,774.40p 1,774.40p 122
31/05/2024 1,765.20p 1,767.00p 1,763.10p 1,763.10p 259
30/05/2024 1,765.20p 1,769.40p 1,765.20p 1,767.90p 60
29/05/2024 1,782.00p 1,775.80p 1,771.00p 1,773.20p 76
28/05/2024 1,782.00p 1,789.40p 1,779.40p 1,780.90p 2,685
27/05/2024 1,802.60p 1,786.20p 1,783.80p 1,786.20p 284