HSBC ETFS HSBC Multi Factor Worldwide Eq UCITS $
(HWWD)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$31.49
|
$31.61
|
$31.35
|
$31.37
|
0
|
|
20/02/2025
|
$31.49
|
$31.58
|
$31.39
|
$31.43
|
0
|
|
19/02/2025
|
$31.49
|
$31.49
|
$31.45
|
$31.44
|
369
|
|
18/02/2025
|
$31.55
|
$31.55
|
$31.45
|
$31.51
|
138
|
|
17/02/2025
|
$31.53
|
$31.56
|
$31.49
|
$31.49
|
14,691
|
|
14/02/2025
|
$31.18
|
$31.48
|
$31.20
|
$31.36
|
0
|
|
13/02/2025
|
$31.18
|
$31.20
|
$31.18
|
$31.19
|
569
|
|
12/02/2025
|
$31.03
|
$31.03
|
$30.88
|
$30.88
|
257
|
|
11/02/2025
|
$31.04
|
$31.10
|
$31.04
|
$31.09
|
144
|
|
10/02/2025
|
$31.05
|
$31.05
|
$31.03
|
$31.03
|
500
|
|
07/02/2025
|
$31.23
|
$31.24
|
$30.92
|
$30.92
|
10,799
|
|
06/02/2025
|
$31.16
|
$31.20
|
$31.04
|
$30.90
|
1,238
|
|
05/02/2025
|
$30.90
|
$30.90
|
$30.90
|
$30.90
|
152
|
|
04/02/2025
|
$30.40
|
$30.91
|
$30.47
|
$30.64
|
0
|
|
03/02/2025
|
$30.40
|
$30.64
|
$30.30
|
$30.64
|
7,155
|
|
31/01/2025
|
$31.00
|
$31.20
|
$31.00
|
$31.20
|
4
|
|
30/01/2025
|
$31.07
|
$31.11
|
$30.97
|
$31.05
|
0
|
|
29/01/2025
|
$31.07
|
$31.07
|
$30.94
|
$30.97
|
1,829
|
|
28/01/2025
|
$31.00
|
$31.00
|
$30.91
|
$30.95
|
150
|
|
27/01/2025
|
$30.84
|
$30.84
|
$30.78
|
$30.77
|
231
|
|
24/01/2025
|
$31.27
|
$31.27
|
$31.23
|
$31.23
|
147
|
|
23/01/2025
|
$30.73
|
$31.12
|
$30.99
|
$31.09
|
0
|
|
22/01/2025
|
$30.73
|
$31.04
|
$30.73
|
$31.03
|
88
|
|
21/01/2025
|
$30.81
|
$30.83
|
$30.81
|
$30.83
|
133
|
|
20/01/2025
|
$30.62
|
$30.85
|
$30.62
|
$30.84
|
10
|
|
17/01/2025
|
$30.57
|
$30.71
|
$30.57
|
$30.70
|
642
|
|
16/01/2025
|
$30.84
|
$30.84
|
$30.49
|
$30.39
|
200
|
|
15/01/2025
|
$30.46
|
$30.46
|
$29.99
|
$30.39
|
10,733
|
|
14/01/2025
|
$29.95
|
$30.04
|
$29.92
|
$29.92
|
573
|
|
13/01/2025
|
$29.65
|
$29.65
|
$29.63
|
$29.64
|
22
|
|
10/01/2025
|
$29.88
|
$29.88
|
$29.80
|
$29.80
|
57
|
|
09/01/2025
|
$30.26
|
$30.26
|
$30.19
|
$30.19
|
27
|
|
08/01/2025
|
$30.62
|
$30.45
|
$30.08
|
$30.18
|
0
|
|
07/01/2025
|
$30.62
|
$30.62
|
$30.45
|
$30.44
|
850
|
|
06/01/2025
|
$30.10
|
$30.68
|
$30.10
|
$30.66
|
0
|
|
03/01/2025
|
$30.10
|
$30.10
|
$30.10
|
$30.10
|
20
|
|
02/01/2025
|
$30.18
|
$30.24
|
$30.18
|
$30.18
|
24,126
|
|
01/01/2025
|
$30.37
|
$30.28
|
$30.07
|
$30.23
|
0
|
|
31/12/2024
|
$30.37
|
$30.28
|
$30.07
|
$30.23
|
0
|
|
30/12/2024
|
$30.37
|
$30.37
|
$30.07
|
$30.07
|
222
|
|
27/12/2024
|
$30.63
|
$30.63
|
$30.35
|
$30.35
|
812
|
|
26/12/2024
|
$30.28
|
$30.43
|
$30.18
|
$30.34
|
0
|
|
25/12/2024
|
$30.28
|
$30.43
|
$30.18
|
$30.34
|
0
|
|
24/12/2024
|
$30.28
|
$30.43
|
$30.18
|
$30.34
|
0
|
|
23/12/2024
|
$30.28
|
$30.28
|
$30.18
|
$30.17
|
165
|
|
20/12/2024
|
$29.77
|
$30.23
|
$29.77
|
$30.23
|
2,438
|
|
19/12/2024
|
$30.30
|
$30.30
|
$29.98
|
$30.10
|
262
|
|
18/12/2024
|
$30.75
|
$30.85
|
$30.75
|
$30.84
|
117
|
|
17/12/2024
|
$30.77
|
$30.81
|
$30.77
|
$30.81
|
64
|
|
16/12/2024
|
$31.15
|
$30.97
|
$30.74
|
$30.91
|
0
|
|
13/12/2024
|
$31.15
|
$31.15
|
$30.84
|
$30.83
|
1,324
|
|
12/12/2024
|
$31.16
|
$31.16
|
$30.94
|
$31.05
|
253,496
|
|
11/12/2024
|
$30.99
|
$31.11
|
$30.99
|
$31.10
|
242
|
|
10/12/2024
|
$31.08
|
$31.08
|
$31.06
|
$31.06
|
134
|
|
09/12/2024
|
$31.26
|
$31.35
|
$31.19
|
$31.26
|
0
|
|
06/12/2024
|
$31.26
|
$31.31
|
$31.26
|
$31.26
|
166
|
|
05/12/2024
|
$31.22
|
$31.27
|
$31.22
|
$31.26
|
115
|
|
04/12/2024
|
$31.06
|
$31.18
|
$31.03
|
$31.17
|
0
|
|
03/12/2024
|
$31.06
|
$31.13
|
$31.00
|
$31.13
|
219
|
|
02/12/2024
|
$30.76
|
$31.05
|
$30.76
|
$31.05
|
1,228
|
|
29/11/2024
|
$30.86
|
$30.94
|
$30.86
|
$30.94
|
227
|
|
28/11/2024
|
$30.85
|
$30.90
|
$30.74
|
$30.88
|
0
|
|
27/11/2024
|
$30.85
|
$30.85
|
$30.76
|
$30.76
|
1,198
|
|
26/11/2024
|
$30.78
|
$30.78
|
$30.72
|
$30.74
|
399
|
|
25/11/2024
|
$30.49
|
$30.89
|
$30.52
|
$30.82
|
0
|
|
22/11/2024
|
$30.49
|
$30.61
|
$30.49
|
$30.50
|
48,250
|
|
21/11/2024
|
$30.20
|
$30.55
|
$30.21
|
$30.50
|
3,931
|
|
20/11/2024
|
$30.20
|
$30.53
|
$30.14
|
$30.20
|
0
|
|
19/11/2024
|
$30.20
|
$30.36
|
$30.20
|
$30.36
|
184
|
|
18/11/2024
|
$30.45
|
$30.45
|
$30.34
|
$30.38
|
452
|
|
15/11/2024
|
$30.43
|
$30.43
|
$30.28
|
$30.54
|
223
|
|
14/11/2024
|
$30.67
|
$30.67
|
$30.54
|
$30.54
|
84
|
|
13/11/2024
|
$30.63
|
$30.72
|
$30.63
|
$30.72
|
2,628
|
|
12/11/2024
|
$30.87
|
$30.87
|
$30.75
|
$30.75
|
3,000
|
|
11/11/2024
|
$31.04
|
$31.04
|
$30.98
|
$30.98
|
633
|
|
08/11/2024
|
$31.00
|
$31.01
|
$30.95
|
$30.95
|
282
|
|
07/11/2024
|
$30.93
|
$30.99
|
$30.93
|
$30.99
|
1
|
|
06/11/2024
|
$30.66
|
$30.66
|
$30.54
|
$30.57
|
1,098
|
|
05/11/2024
|
$29.96
|
$30.11
|
$29.96
|
$30.10
|
1,008
|
|
04/11/2024
|
$30.02
|
$30.02
|
$29.96
|
$29.95
|
304
|
|
01/11/2024
|
$29.82
|
$29.95
|
$29.82
|
$29.95
|
485
|
|
31/10/2024
|
$29.94
|
$29.95
|
$29.82
|
$29.82
|
161
|
|
30/10/2024
|
$30.22
|
$30.32
|
$30.22
|
$30.30
|
225
|
|
29/10/2024
|
$30.46
|
$30.48
|
$30.22
|
$30.30
|
791
|
|
28/10/2024
|
$30.25
|
$30.39
|
$30.25
|
$30.39
|
390
|
|
25/10/2024
|
$30.29
|
$30.34
|
$30.29
|
$30.33
|
100
|
|
24/10/2024
|
$30.28
|
$30.28
|
$30.19
|
$30.35
|
914
|
|
23/10/2024
|
$30.53
|
$30.53
|
$30.35
|
$30.35
|
140
|
|
22/10/2024
|
$30.80
|
$30.80
|
$30.54
|
$30.53
|
456
|
|
21/10/2024
|
$31.01
|
$31.01
|
$30.64
|
$30.64
|
3,283
|
|
18/10/2024
|
$30.98
|
$30.98
|
$30.89
|
$30.89
|
980
|
|
17/10/2024
|
$30.89
|
$30.89
|
$30.83
|
$30.83
|
95
|
|
16/10/2024
|
$30.66
|
$30.67
|
$30.60
|
$30.67
|
90,160
|
|
15/10/2024
|
$30.60
|
$30.72
|
$30.71
|
$30.70
|
327,452
|
|
14/10/2024
|
$30.60
|
$30.76
|
$30.60
|
$30.73
|
0
|
|
11/10/2024
|
$30.55
|
$30.60
|
$30.55
|
$30.59
|
155
|
|
10/10/2024
|
$30.48
|
$30.48
|
$30.38
|
$30.38
|
19
|
|
09/10/2024
|
$30.31
|
$30.40
|
$30.15
|
$30.39
|
0
|
|
08/10/2024
|
$30.31
|
$30.35
|
$30.05
|
$30.24
|
0
|
|
07/10/2024
|
$30.31
|
$30.45
|
$30.31
|
$30.25
|
13,156
|
|
04/10/2024
|
$30.19
|
$30.29
|
$30.19
|
$30.25
|
330
|
|
03/10/2024
|
$30.43
|
$30.24
|
$30.14
|
$30.14
|
5,200
|
|
02/10/2024
|
$30.43
|
$30.49
|
$30.34
|
$30.49
|
3,382
|
|
01/10/2024
|
$30.38
|
$30.53
|
$30.12
|
$30.20
|
0
|
|
30/09/2024
|
$30.38
|
$30.64
|
$30.38
|
$30.48
|
0
|
|
27/09/2024
|
$30.38
|
$30.70
|
$30.49
|
$30.64
|
0
|
|
26/09/2024
|
$30.38
|
$30.72
|
$30.41
|
$30.57
|
0
|
|
25/09/2024
|
$30.38
|
$30.41
|
$30.37
|
$30.41
|
1,453
|
|
24/09/2024
|
$29.65
|
$30.48
|
$30.29
|
$30.41
|
0
|
|
23/09/2024
|
$29.65
|
$30.34
|
$30.08
|
$30.29
|
0
|
|
20/09/2024
|
$29.65
|
$30.32
|
$30.08
|
$30.08
|
4,964
|
|
19/09/2024
|
$29.65
|
$30.37
|
$29.83
|
$30.32
|
0
|
|
18/09/2024
|
$29.65
|
$29.92
|
$29.77
|
$29.83
|
0
|
|
17/09/2024
|
$29.65
|
$29.96
|
$29.89
|
$29.95
|
6,669
|
|
16/09/2024
|
$29.65
|
$29.81
|
$29.68
|
$29.72
|
0
|
|
13/09/2024
|
$29.65
|
$29.82
|
$29.65
|
$29.36
|
4,249
|
|
12/09/2024
|
$29.37
|
$29.39
|
$29.37
|
$28.81
|
2,769
|
|
11/09/2024
|
$29.15
|
$29.15
|
$28.81
|
$29.03
|
90
|
|
10/09/2024
|
$29.12
|
$29.16
|
$28.93
|
$29.03
|
0
|
|
09/09/2024
|
$29.12
|
$29.12
|
$29.08
|
$29.08
|
39
|
|
06/09/2024
|
$29.09
|
$29.09
|
$28.95
|
$28.95
|
21
|
|
05/09/2024
|
$29.55
|
$30.31
|
$29.31
|
$29.31
|
9,623
|
|
04/09/2024
|
$30.20
|
$29.77
|
$29.39
|
$29.55
|
0
|
|
03/09/2024
|
$30.20
|
$30.21
|
$29.69
|
$29.76
|
0
|
|
02/09/2024
|
$30.20
|
$30.20
|
$30.18
|
$30.07
|
468
|
|
30/08/2024
|
$30.21
|
$30.21
|
$30.07
|
$30.07
|
93
|
|
29/08/2024
|
$30.25
|
$30.27
|
$30.22
|
$30.22
|
492
|
|
28/08/2024
|
$30.14
|
$30.14
|
$30.04
|
$30.04
|
132
|
|
27/08/2024
|
$30.22
|
$30.22
|
$30.11
|
$30.11
|
206
|
|
26/08/2024
|
$29.83
|
$30.14
|
$29.89
|
$29.93
|
0
|
|
23/08/2024
|
$29.83
|
$30.14
|
$29.89
|
$29.93
|
0
|
|
22/08/2024
|
$29.83
|
$30.14
|
$29.89
|
$29.93
|
0
|