HSBC Developed World Sustainable Equity UCITS ETF (HSWD.L) LSE

29.60

+0.2575(+0.88%)

Updated at December 05 08:01AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.44	29.34	29.34	29.52	29.34	27
December 03, 2025	29.5	29.28	29.28	29.5	29.28	8
December 02, 2025	28.98	29.2	29.2	29.2	28.98	2
December 01, 2025	29.21	29.27	29.27	29.28	28.95	82
November 28, 2025	29.34	29.25	29.25	29.34	29.19	30
November 27, 2025	29.16	29.15	29.15	29.19	29.14	28
November 26, 2025	29.21	29.16	29.16	29.21	28.99	15
November 25, 2025	28.75	28.77	28.77	28.77	28.58	0
November 24, 2025	28.55	28.62	28.62	28.62	28.43	1,046
November 21, 2025	28.27	28.3	28.3	28.3	28.18	2
November 20, 2025	28.88	28.55	28.55	28.88	28.55	8
November 19, 2025	28.31	28.39	28.39	28.52	28.31	18
November 18, 2025	28.62	28.46	28.46	28.62	28.4	40
November 17, 2025	29.3	28.93	28.93	29.3	28.93	712
November 14, 2025	28.87	29.12	29.12	29.12	28.87	3
November 13, 2025	29.49	29.26	29.26	29.49	29.26	75
November 12, 2025	29.05	29.24	29.24	29.24	29.05	39
November 11, 2025	29.16	29.03	29.03	29.16	29.01	22
November 10, 2025	28.71	28.72	28.72	29.01	28.7	85
November 07, 2025	28.69	28.43	28.43	28.69	28.43	10
November 06, 2025	28.82	28.57	28.57	28.94	28.57	12
November 05, 2025	28.74	28.79	28.79	28.79	28.74	13
November 04, 2025	28.86	28.8	28.8	28.86	28.72	21
November 03, 2025	29.08	28.93	28.93	29.22	28.93	25
October 31, 2025	29.22	28.96	28.96	29.22	28.96	9
October 30, 2025	28.91	29.16	29.16	29.31	28.91	18
October 29, 2025	29.58	29.27	29.27	29.58	29.27	27
October 28, 2025	29.25	29.34	29.34	29.34	29.2	10
October 27, 2025	29.22	29.2	29.2	29.34	29.15	30
October 24, 2025	28.86	28.98	28.98	28.98	28.86	4
October 23, 2025	28.85	28.82	28.82	28.85	28.82	5
October 22, 2025	28.95	28.86	28.86	29.11	28.86	49
October 21, 2025	28.69	28.91	28.91	28.91	28.69	14
October 20, 2025	28.65	28.86	28.86	28.86	28.65	17
October 17, 2025	28.24	28.46	28.46	28.46	28.24	1,030
October 16, 2025	28.88	28.67	28.67	28.88	28.66	11
October 15, 2025	28.6	28.69	28.69	28.69	28.6	268
October 14, 2025	28.37	28.32	28.32	28.37	28.22	54
October 13, 2025	28.52	28.35	28.35	28.61	28.35	1,983
October 10, 2025	28.72	28.5	28.5	28.73	28.5	754
October 09, 2025	28.85	28.7	28.7	28.91	28.7	84
October 08, 2025	28.81	28.84	28.84	28.84	28.81	2
October 07, 2025	28.8	28.73	28.73	28.85	28.73	1,028
October 06, 2025	28.75	28.81	28.81	28.98	28.75	17
October 03, 2025	28.93	28.83	28.83	28.93	28.77	7
October 02, 2025	28.71	28.53	28.53	28.72	28.53	35
October 01, 2025	28.55	28.57	28.57	28.57	28.38	51
September 30, 2025	28.31	28.39	28.39	28.39	28.31	34
September 29, 2025	28.55	28.36	28.33	28.55	28.33	573
September 26, 2025	28.26	28.21	28.21	28.26	28.17	3
September 25, 2025	28.2	28.04	28.04	28.22	28.04	10
September 24, 2025	28.48	28.23	28.23	28.48	28.23	4
September 23, 2025	28.51	28.39	28.39	28.51	28.39	1
September 22, 2025	28.31	28.31	28.31	28.36	28.19	28
September 19, 2025	28.42	28.25	28.25	28.42	28.24	0
September 18, 2025	28.37	28.36	28.36	28.44	28.3	1,798
September 17, 2025	28.11	28.17	28.17	28.34	28.1	32
September 16, 2025	28.4	28.11	28.11	28.4	28.11	4
September 15, 2025	28.18	28.2	28.2	28.32	28	53
September 12, 2025	28	28.11	28.11	28.17	28	4,724