Select a section

SEARCH

HSBC ETFs Multi Factor Wldwide Eq Etf USD Acc

(HWDA)

Sector: n/a

$34.02

$0.07 0.21

Last updated: 17:07:18

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	$32.93	$34.15	$33.95	$34.02	0
15/05/2025	$32.93	$33.96	$33.72	$33.95	0
14/05/2025	$32.93	$33.97	$33.82	$33.86	0
13/05/2025	$32.93	$33.89	$33.46	$33.88	0
12/05/2025	$32.93	$33.60	$32.85	$33.46	0
09/05/2025	$32.93	$32.93	$32.84	$32.85	1
08/05/2025	$32.88	$32.89	$32.88	$32.89	138
07/05/2025	$32.62	$32.81	$32.60	$32.60	0
06/05/2025	$32.62	$32.83	$32.55	$32.74	0
05/05/2025	$32.62	$32.87	$32.51	$32.78	0
02/05/2025	$32.62	$32.87	$32.51	$32.78	0
01/05/2025	$32.62	$32.67	$32.62	$32.65	1,254
30/04/2025	$31.98	$32.02	$31.98	$32.01	141
29/04/2025	$32.21	$32.21	$32.18	$32.18	141
28/04/2025	$31.35	$32.21	$31.90	$31.98	0
25/04/2025	$31.35	$32.05	$31.72	$31.90	0
24/04/2025	$31.35	$31.76	$31.16	$31.72	0
23/04/2025	$31.35	$31.35	$31.30	$31.30	6
22/04/2025	$30.62	$30.93	$30.57	$30.92	20,743
21/04/2025	$30.81	$30.81	$30.80	$30.80	170
18/04/2025	$30.81	$30.81	$30.80	$30.80	170
17/04/2025	$30.81	$30.81	$30.80	$30.80	170
16/04/2025	$31.03	$31.17	$30.71	$31.02	0
15/04/2025	$31.03	$31.17	$30.95	$31.17	77
14/04/2025	$28.37	$31.19	$30.05	$30.94	0
11/04/2025	$28.37	$30.42	$28.37	$30.05	0
10/04/2025	$28.37	$30.97	$28.37	$30.01	0
09/04/2025	$28.37	$28.62	$28.00	$28.61	2,298
08/04/2025	$28.00	$29.96	$28.49	$29.43	0
07/04/2025	$28.00	$28.49	$28.00	$28.49	3,558
04/04/2025	$30.68	$30.74	$29.90	$29.90	8,300
03/04/2025	$32.87	$32.32	$31.18	$31.30	0
02/04/2025	$32.87	$32.34	$31.91	$32.32	0
01/04/2025	$32.87	$32.31	$31.88	$32.29	0
28/03/2025	$32.87	$32.77	$32.11	$32.14	0
27/03/2025	$32.87	$32.86	$32.56	$32.77	0
26/03/2025	$32.87	$33.12	$32.80	$32.85	0
25/03/2025	$32.87	$33.09	$32.86	$33.09	2,921
24/03/2025	$32.31	$32.92	$32.36	$32.90	0
21/03/2025	$32.31	$32.36	$32.31	$32.36	133
20/03/2025	$32.49	$32.84	$32.39	$32.56	0
19/03/2025	$32.49	$32.69	$32.46	$32.67	0
18/03/2025	$32.49	$32.53	$32.49	$32.53	897
17/03/2025	$32.56	$32.59	$32.56	$32.59	897
14/03/2025	$32.23	$32.26	$32.23	$32.26	134
13/03/2025	$32.03	$32.14	$31.77	$31.81	0
12/03/2025	$32.03	$32.12	$31.91	$32.12	8,009
11/03/2025	$32.12	$32.15	$31.82	$31.85	14,063
10/03/2025	$32.69	$32.78	$32.21	$32.24	0
07/03/2025	$32.69	$32.69	$32.49	$32.49	6
06/03/2025	$32.71	$33.06	$32.60	$32.96	0
05/03/2025	$32.71	$32.94	$32.19	$32.63	0
04/03/2025	$32.71	$32.76	$32.14	$32.19	57,155
28/02/2025	$33.67	$33.09	$32.54	$32.69	0
27/02/2025	$33.67	$33.67	$32.96	$33.09	0
26/02/2025	$33.67	$33.41	$33.00	$33.40	0
25/02/2025	$33.67	$33.67	$32.92	$33.00	0
24/02/2025	$33.67	$33.56	$33.10	$33.29	0
21/02/2025	$33.67	$33.81	$33.52	$33.56	0
20/02/2025	$33.67	$33.67	$33.62	$33.62	897
19/02/2025	$32.07	$33.79	$33.56	$33.64	0
18/02/2025	$32.07	$33.80	$33.68	$33.70	0
17/02/2025	$32.07	$33.70	$33.54	$33.69	0
14/02/2025	$32.07	$33.61	$33.39	$33.54	0
13/02/2025	$32.07	$33.44	$33.03	$33.39	0
12/02/2025	$32.07	$33.55	$32.63	$33.03	0
11/02/2025	$32.07	$33.26	$33.07	$33.26	0
10/02/2025	$32.07	$33.26	$33.07	$33.21	0
07/02/2025	$32.07	$33.55	$32.92	$33.07	0
06/02/2025	$32.07	$33.29	$33.05	$33.05	0
05/02/2025	$32.07	$33.12	$32.87	$33.05	0
04/02/2025	$32.07	$33.05	$32.60	$33.05	0
03/02/2025	$32.07	$33.36	$31.98	$32.78	0
31/01/2025	$32.07	$33.43	$33.21	$33.36	0
30/01/2025	$32.07	$33.27	$33.06	$33.21	0
29/01/2025	$32.07	$33.20	$32.94	$33.06	0
28/01/2025	$32.07	$33.04	$32.78	$32.94	0
27/01/2025	$32.07	$33.32	$32.49	$32.82	0
24/01/2025	$32.07	$33.35	$33.17	$33.32	0
23/01/2025	$32.07	$33.18	$33.03	$33.17	0
22/01/2025	$32.07	$33.18	$32.91	$33.13	0
21/01/2025	$32.07	$32.95	$32.75	$32.91	0
20/01/2025	$32.07	$32.99	$32.59	$32.90	0
17/01/2025	$32.07	$32.75	$32.46	$32.75	0
16/01/2025	$32.07	$32.68	$32.41	$32.41	0
15/01/2025	$32.07	$32.75	$31.81	$32.41	0
14/01/2025	$32.07	$32.08	$31.63	$31.91	0
13/01/2025	$32.07	$31.79	$31.47	$31.63	0
10/01/2025	$32.07	$32.25	$31.78	$31.79	0
09/01/2025	$32.07	$32.27	$32.07	$32.20	0
08/01/2025	$32.07	$32.48	$32.08	$32.19	0
07/01/2025	$32.07	$32.70	$32.34	$32.47	0
06/01/2025	$32.07	$32.70	$32.13	$32.69	0
03/01/2025	$32.07	$32.13	$32.07	$32.13	70
02/01/2025	$32.81	$32.30	$31.99	$32.09	0
01/01/2025	$32.81	$32.24	$32.03	$32.22	0
31/12/2024	$32.81	$32.24	$32.03	$32.22	0
30/12/2024	$32.81	$32.36	$31.93	$32.06	0
27/12/2024	$32.81	$32.58	$32.28	$32.36	0
26/12/2024	$32.81	$32.40	$32.18	$32.35	0
25/12/2024	$32.81	$32.40	$32.18	$32.35	0
24/12/2024	$32.81	$32.40	$32.18	$32.35	0
23/12/2024	$32.81	$32.33	$32.07	$32.17	0
20/12/2024	$32.81	$32.26	$31.58	$32.24	0
19/12/2024	$32.81	$32.89	$31.97	$32.10	0
18/12/2024	$32.81	$32.89	$32.80	$32.88	3,482
17/12/2024	$32.54	$33.02	$32.81	$33.02	0
16/12/2024	$32.54	$33.03	$32.93	$33.02	0
13/12/2024	$32.54	$33.17	$32.91	$32.92	0
12/12/2024	$32.54	$33.31	$33.12	$33.17	0
11/12/2024	$32.54	$33.30	$33.03	$33.21	0
10/12/2024	$32.54	$33.37	$33.12	$33.14	0
09/12/2024	$32.54	$33.47	$33.32	$33.37	0
06/12/2024	$32.54	$33.44	$33.27	$33.35	0
05/12/2024	$32.54	$33.39	$33.25	$33.36	0
04/12/2024	$32.54	$33.26	$33.10	$33.25	0
03/12/2024	$32.54	$33.18	$33.04	$33.10	0
02/12/2024	$32.54	$33.11	$32.92	$33.04	0
29/11/2024	$32.54	$33.02	$32.85	$33.01	0
28/11/2024	$32.54	$32.94	$32.79	$32.93	0
27/11/2024	$32.54	$32.93	$32.77	$32.79	0
26/11/2024	$32.54	$32.91	$32.68	$32.80	0
25/11/2024	$32.54	$32.95	$32.59	$32.90	0
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