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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.27	30.27	30.27	30.27	30.27	2
January 13, 2026	30.56	30.19	30.19	30.56	30.19	6
January 12, 2026	30.07	30.35	30.35	30.47	30.07	30
January 09, 2026	30.44	30.3	30.3	30.44	30.19	511
January 08, 2026	30.39	30.22	30.22	30.39	30.13	11,840
January 07, 2026	30.5	30.3	30.3	30.5	30.29	38
January 06, 2026	30.02	30.22	30.22	30.43	30.02	4,124
January 05, 2026	30.22	30.17	30.17	30.22	30.03	98
January 02, 2026	30.12	29.94	29.94	30.23	29.94	1,210
December 31, 2025	30.19	30.06	30.06	30.2	29.97	40
December 30, 2025	30.31	30.15	30.15	30.31	30.1	35
December 29, 2025	30.11	30.1	30.1	30.23	30.08	43
December 24, 2025	30.22	30.03	30.03	30.22	29.94	3,185
December 23, 2025	30.16	30.01	30.01	30.17	30.01	60
December 22, 2025	29.9	29.93	29.93	29.93	29.87	328
December 19, 2025	29.67	29.81	29.81	29.81	29.67	14
December 18, 2025	29.7	29.75	29.75	29.75	29.59	6,745
December 17, 2025	29.8	29.54	29.54	29.8	29.54	5
December 16, 2025	29.8	29.59	29.59	29.8	29.59	1
December 15, 2025	29.56	29.79	29.79	29.79	29.56	3
December 12, 2025	29.85	29.67	29.67	29.85	29.67	4
December 11, 2025	29.19	29.68	29.68	29.71	29.19	5
December 10, 2025	29.55	29.39	29.39	29.55	29.29	16
December 09, 2025	29.59	29.44	29.44	29.59	29.43	1
December 08, 2025	29.48	29.37	29.37	29.48	29.37	3
December 05, 2025	29.6	29.45	29.45	29.6	29.44	25
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

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