HSBC ETFs Multi Factor Wldwide Eq Etf USD Acc

(HWDA)
Sector: n/a
$32.80
$0.21 0.65
Last updated: 11:22:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $32.54 $32.67 $32.38 $32.51 0
21/11/2024 $32.54 $32.56 $32.23 $32.51 0
20/11/2024 $32.54 $32.53 $32.15 $32.23 0
19/11/2024 $32.54 $32.52 $32.07 $32.38 0
18/11/2024 $32.54 $32.43 $32.23 $32.42 0
15/11/2024 $32.54 $32.54 $32.37 $32.67 8
14/11/2024 $32.55 $32.79 $32.61 $32.67 0
13/11/2024 $32.55 $32.84 $32.59 $32.75 0
12/11/2024 $32.55 $33.07 $32.71 $32.78 0
11/11/2024 $32.55 $33.16 $33.03 $33.07 0
08/11/2024 $32.55 $33.22 $32.97 $33.04 0
07/11/2024 $32.55 $33.14 $32.61 $33.09 0
06/11/2024 $32.55 $32.61 $32.54 $32.61 3,506
05/11/2024 $32.86 $32.16 $31.90 $32.15 0
04/11/2024 $32.86 $32.03 $31.86 $31.96 0
01/11/2024 $32.86 $32.03 $31.76 $31.95 0
31/10/2024 $32.86 $32.37 $31.74 $31.82 0
30/10/2024 $32.86 $32.44 $32.22 $32.37 0
29/10/2024 $32.86 $32.45 $32.22 $32.35 0
28/10/2024 $32.86 $32.43 $32.29 $32.42 0
25/10/2024 $32.86 $32.46 $32.21 $32.35 0
24/10/2024 $32.86 $32.77 $31.92 $32.24 0
23/10/2024 $32.86 $32.50 $32.21 $32.24 0
22/10/2024 $32.86 $32.59 $32.39 $32.44 0
21/10/2024 $32.86 $32.84 $32.54 $32.55 0
18/10/2024 $32.86 $32.87 $32.84 $32.84 3,322
17/10/2024 $32.68 $32.84 $32.61 $32.75 0
16/10/2024 $32.68 $32.63 $32.47 $32.61 0
15/10/2024 $32.68 $32.68 $32.61 $32.62 25,696
14/10/2024 $32.48 $32.69 $32.43 $32.62 0
11/10/2024 $31.99 $32.51 $32.17 $32.47 0
10/10/2024 $31.99 $32.35 $32.18 $32.28 0
09/10/2024 $31.99 $32.30 $32.00 $32.28 0
08/10/2024 $31.99 $32.11 $31.99 $32.11 1
07/10/2024 $30.93 $32.37 $32.10 $32.23 0
04/10/2024 $30.93 $32.32 $32.02 $32.10 0
03/10/2024 $30.93 $32.20 $31.94 $32.01 0
02/10/2024 $30.93 $32.25 $32.02 $32.19 0
01/10/2024 $30.93 $32.41 $31.99 $32.08 0
30/09/2024 $30.93 $32.54 $32.25 $32.34 0
27/09/2024 $30.93 $32.60 $32.40 $32.53 0
26/09/2024 $30.93 $32.66 $32.28 $32.47 0
25/09/2024 $30.93 $32.36 $32.19 $32.28 0
24/09/2024 $30.93 $32.36 $32.17 $32.29 0
23/09/2024 $30.93 $32.20 $31.95 $32.17 0
20/09/2024 $30.93 $32.20 $31.92 $31.95 0
19/09/2024 $30.93 $32.26 $31.66 $32.19 0
18/09/2024 $30.93 $31.81 $31.63 $31.66 0
17/09/2024 $30.93 $31.86 $31.55 $31.81 0
16/09/2024 $30.93 $31.67 $31.49 $31.55 0
13/09/2024 $30.93 $31.65 $31.17 $31.17 0
12/09/2024 $30.93 $31.25 $30.61 $30.61 0
11/09/2024 $30.93 $30.93 $30.59 $30.84 25,935
10/09/2024 $30.86 $30.87 $30.84 $30.84 2,461
09/09/2024 $32.05 $30.99 $30.73 $30.86 0
06/09/2024 $32.05 $31.32 $30.71 $30.73 0
05/09/2024 $32.05 $31.39 $31.10 $31.12 0
04/09/2024 $32.05 $31.58 $31.15 $31.34 0
03/09/2024 $32.05 $32.06 $31.52 $31.58 0
02/09/2024 $32.05 $32.08 $32.05 $32.05 3,303
30/08/2024 $29.58 $32.11 $31.85 $31.92 0
29/08/2024 $29.58 $32.11 $31.85 $32.06 0
28/08/2024 $29.58 $32.08 $31.84 $31.88 0
27/08/2024 $29.58 $32.10 $31.87 $31.99 0
26/08/2024 $29.58 $31.96 $31.74 $31.76 0
23/08/2024 $29.58 $31.96 $31.74 $31.76 0
22/08/2024 $29.58 $31.96 $31.74 $31.76 0
21/08/2024 $29.58 $31.84 $31.59 $31.75 0
20/08/2024 $29.58 $31.79 $31.58 $31.59 0
19/08/2024 $29.58 $31.62 $31.29 $31.60 0
16/08/2024 $29.58 $31.41 $31.17 $31.29 0
15/08/2024 $29.58 $31.27 $30.83 $31.25 0
14/08/2024 $29.58 $30.83 $30.58 $30.76 0
13/08/2024 $29.58 $30.62 $30.28 $30.58 0
12/08/2024 $29.58 $30.44 $30.20 $30.29 0
09/08/2024 $29.58 $30.31 $30.03 $30.20 0
08/08/2024 $29.58 $30.25 $29.48 $30.03 0
07/08/2024 $29.58 $30.18 $29.58 $30.08 0
06/08/2024 $29.50 $29.79 $29.35 $29.58 0
05/08/2024 $29.50 $29.52 $29.44 $29.52 6,918
02/08/2024 $31.13 $31.05 $30.10 $30.14 0
01/08/2024 $31.13 $31.14 $31.05 $31.05 5,781
31/07/2024 $31.37 $31.59 $31.09 $31.52 0
30/07/2024 $31.37 $31.28 $31.04 $31.09 0
29/07/2024 $31.37 $31.37 $31.12 $31.12 1,893
26/07/2024 $31.42 $31.14 $30.93 $31.01 0
25/07/2024 $31.42 $31.14 $30.71 $31.01 0
24/07/2024 $31.42 $31.59 $31.11 $31.14 0
23/07/2024 $31.42 $31.63 $31.47 $31.59 0
22/07/2024 $31.42 $31.57 $31.32 $31.48 0
19/07/2024 $31.42 $31.53 $31.32 $31.32 7,117
18/07/2024 $31.71 $31.71 $31.68 $31.67 3,361
17/07/2024 $31.25 $31.95 $31.72 $31.78 0
16/07/2024 $31.25 $31.96 $31.75 $31.95 0
15/07/2024 $31.25 $31.98 $31.78 $31.96 0
12/07/2024 $31.25 $31.87 $31.52 $31.86 0
11/07/2024 $31.25 $32.15 $31.20 $31.57 0
10/07/2024 $31.25 $31.38 $31.20 $31.37 0
09/07/2024 $31.25 $31.25 $31.20 $31.19 261
08/07/2024 $30.91 $31.27 $31.09 $31.21 0
05/07/2024 $30.91 $31.24 $31.04 $31.11 0
04/07/2024 $30.91 $31.22 $31.05 $31.15 0
03/07/2024 $30.91 $31.08 $30.79 $31.05 0
02/07/2024 $30.91 $30.82 $30.61 $30.79 0
01/07/2024 $30.91 $30.92 $30.68 $30.73 0
28/06/2024 $30.91 $30.91 $30.85 $30.85 281
27/06/2024 $30.50 $30.78 $30.64 $30.67 0
26/06/2024 $30.50 $30.87 $30.59 $30.64 0
25/06/2024 $30.50 $30.86 $30.66 $30.72 0
24/06/2024 $30.50 $30.89 $30.65 $30.85 0
21/06/2024 $30.50 $30.83 $30.56 $30.65 0
20/06/2024 $30.50 $31.37 $30.78 $30.83 0
19/06/2024 $30.50 $30.86 $30.72 $30.78 0
18/06/2024 $30.50 $30.78 $30.48 $30.72 0
17/06/2024 $30.50 $30.49 $30.37 $30.48 0
14/06/2024 $30.50 $30.61 $30.26 $30.39 0
13/06/2024 $30.50 $30.86 $30.50 $30.51 0
12/06/2024 $30.50 $31.15 $30.32 $30.85 0
11/06/2024 $30.50 $30.53 $30.20 $30.32 0
10/06/2024 $30.50 $30.47 $30.27 $30.43 0
07/06/2024 $30.50 $30.86 $29.92 $30.47 0
06/06/2024 $30.50 $30.63 $30.41 $30.57 0
05/06/2024 $30.50 $30.44 $30.20 $30.41 0
04/06/2024 $30.50 $30.36 $30.11 $30.19 0
03/06/2024 $30.50 $30.52 $30.35 $30.36 6,084
31/05/2024 $30.46 $30.34 $30.07 $30.09 0
30/05/2024 $30.46 $30.30 $30.08 $30.28 0
29/05/2024 $30.46 $30.59 $30.22 $30.24 0
28/05/2024 $30.46 $30.70 $30.54 $30.58 0
27/05/2024 $30.46 $30.55 $30.28 $30.53 0