Market data

Select a section

HSBC ETFs Multi Factor Wldwide Eq Etf USD Acc

(HWDA)
Sector: n/a
$29.90
$-1.40 -4.47
Last updated: 16:49:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section