HSBC Developed World Sustainable Equity UCITS ETF - HSWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	28.07	28.18	28.18	28.18	28	4,405
September 10, 2025	27.99	27.96	27.96	27.99	27.96	3
September 09, 2025	28.03	27.9	27.9	28.03	27.89	1
September 08, 2025	28.04	27.94	27.94	28.04	27.89	4
September 05, 2025	27.97	27.81	27.81	27.97	27.72	6,154
September 04, 2025	27.76	27.81	27.81	27.81	27.76	3
September 03, 2025	27.65	27.65	27.65	27.65	27.65	1
September 02, 2025	27.94	27.51	27.51	27.94	27.51	1
September 01, 2025	28.06	27.91	27.91	28.06	27.7	61
August 29, 2025	28.1	27.86	27.86	28.1	27.82	84,121
August 28, 2025	28.16	27.97	27.97	28.19	27.97	28
August 27, 2025	28.12	27.94	27.94	28.12	27.93	1
August 26, 2025	28.02	27.85	27.85	28.02	27.79	12
August 22, 2025	27.66	28.11	28.11	28.11	27.66	2
August 21, 2025	27.8	27.72	27.72	27.87	27.66	7
August 20, 2025	27.77	27.74	27.74	27.77	27.62	0
August 19, 2025	27.89	27.86	27.86	27.89	27.85	7
August 18, 2025	28.02	27.78	27.78	28.02	27.76	51
August 15, 2025	28.15	27.84	27.84	28.15	27.8	37
August 14, 2025	27.88	27.75	27.75	27.92	27.75	45
August 13, 2025	27.87	27.79	27.79	27.87	27.72	10
August 12, 2025	27.34	27.62	27.62	27.62	27.34	13
August 11, 2025	27.72	27.44	27.44	27.72	27.44	1,292
August 08, 2025	27.5	27.44	27.44	27.5	27.34	31
August 07, 2025	27.42	27.22	27.22	27.44	27.1	264
August 06, 2025	27.19	27.14	27.14	27.19	27.03	24
August 05, 2025	27.11	26.91	26.91	27.11	26.91	131
August 04, 2025	26.8	26.95	26.95	26.95	26.75	36
August 01, 2025	26.84	26.56	26.56	26.84	26.53	1,065
July 31, 2025	27.33	27.08	27.08	27.33	27.08	27
July 30, 2025	27.41	27.22	27.22	27.41	27.22	172
July 29, 2025	27.31	27.22	27.22	27.37	27.22	29
July 28, 2025	27.56	27.27	27.27	27.56	27.27	69

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