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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.82	30.83	30.83	30.86	30.74	2,105
February 19, 2026	31.12	30.82	30.82	31.12	30.82	52
February 18, 2026	30.8	30.97	30.97	31.09	30.8	148
February 17, 2026	30.67	30.65	30.65	30.82	30.64	30
February 16, 2026	30.94	30.67	30.67	30.94	30.65	425
February 13, 2026	30.68	30.75	30.75	30.75	30.68	3
February 12, 2026	31.23	30.78	30.78	31.23	30.78	1
February 11, 2026	31.42	31.08	31.08	31.42	31.08	35
February 10, 2026	31.34	31.22	31.22	31.34	31.13	39
February 09, 2026	31.17	31.07	31.07	31.17	30.87	189
February 06, 2026	30.51	30.78	30.78	30.8	30.51	3,472
February 05, 2026	30.78	30.52	30.52	30.78	30.44	3,525
February 04, 2026	30.93	30.82	30.82	30.93	30.82	823
February 03, 2026	31.11	30.76	30.76	31.11	30.76	1,585
February 02, 2026	30.24	30.75	30.75	30.75	30.19	141
January 30, 2026	30.48	30.48	30.48	30.61	30.48	18,593
January 29, 2026	30.89	30.39	30.39	30.89	30.39	21,195
January 28, 2026	31.05	30.8	30.8	31.05	30.62	12
January 27, 2026	30.6	30.75	30.75	30.75	30.6	16,212
January 26, 2026	30.3	30.47	30.47	30.49	30.3	18,271
January 23, 2026	30.19	30.26	30.26	30.26	30.19	16,128
January 22, 2026	30.19	30.29	30.29	30.29	30.18	6,686
January 21, 2026	29.8	30.01	30.01	30.01	29.8	7
January 20, 2026	30.15	30.01	30.01	30.15	29.9	1,269
January 19, 2026	30	30	30	30.22	30	304
January 16, 2026	30.32	30.25	30.25	30.57	30.25	223
January 15, 2026	30.26	30.39	30.39	30.39	30.26	3,476
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

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