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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.6	20.55	20.55	20.6	20.5	9,624
September 04, 2025	20.65	20.7	20.7	20.7	20.63	240
September 03, 2025	20.58	20.56	20.56	20.59	20.55	586
September 02, 2025	20.67	20.55	20.55	20.67	20.55	556
September 01, 2025	20.61	20.6	20.6	20.63	20.6	940
August 29, 2025	20.74	20.63	20.63	20.74	20.61	5,352
August 28, 2025	20.81	20.7	20.7	20.81	20.68	316
August 27, 2025	20.77	20.75	20.75	20.77	20.74	42
August 26, 2025	20.71	20.65	20.65	20.71	20.65	39
August 22, 2025	20.83	20.76	20.76	20.83	20.76	721
August 21, 2025	20.61	20.64	20.64	20.65	20.61	684
August 20, 2025	20.56	20.6	20.6	20.6	20.55	411
August 19, 2025	20.7	20.63	20.63	20.7	20.63	37
August 18, 2025	20.53	20.56	20.56	20.58	20.53	335
August 15, 2025	20.6	20.52	20.52	20.6	20.52	1,154
August 14, 2025	20.5	20.49	20.49	20.54	20.49	60
August 13, 2025	20.48	20.48	20.48	20.51	20.48	229
August 12, 2025	20.4	20.43	20.43	20.45	20.4	231
August 11, 2025	20.48	20.47	20.47	20.52	20.47	435
August 08, 2025	20.39	20.4	20.4	20.42	20.39	17
August 07, 2025	20.42	20.29	20.29	20.42	20.29	1,882
August 06, 2025	20.35	20.33	20.33	20.35	20.29	528
August 05, 2025	20.45	20.23	20.23	20.45	20.23	23
August 04, 2025	20.25	20.29	20.29	20.29	20.24	221
August 01, 2025	20.29	20.07	20.07	20.29	20.05	1,443
July 31, 2025	20.53	20.48	20.48	20.58	20.48	671
July 30, 2025	20.45	20.49	20.49	20.52	20.45	81
July 29, 2025	20.5	20.41	20.41	20.52	20.41	120
July 28, 2025	20.33	20.35	20.35	20.36	20.33	870
July 25, 2025	20.32	20.35	20.35	20.35	20.32	1,053
July 24, 2025	20.25	20.27	20.27	20.27	20.22	107
July 23, 2025	20.09	20.08	20.08	20.13	20.08	140
July 22, 2025	20.02	20	20	20.02	19.98	644
July 21, 2025	20.09	20.07	20.07	20.09	20.07	34
July 18, 2025	20.02	20.03	20.03	20.04	20.02	17
July 17, 2025	20.01	20.03	20.03	20.03	19.98	267
July 16, 2025	19.96	19.84	19.84	19.96	19.84	3
July 15, 2025	19.97	19.94	19.94	19.99	19.94	8
July 14, 2025	19.79	19.89	19.89	19.89	19.79	182
July 11, 2025	19.78	19.81	19.81	19.85	19.78	98,114
July 10, 2025	19.76	19.88	19.88	19.9	19.76	698
July 09, 2025	19.8	19.74	19.74	19.8	19.74	7
July 08, 2025	19.72	19.72	19.72	19.75	19.72	122
July 07, 2025	19.66	19.63	19.63	19.68	19.63	30
July 04, 2025	19.68	19.67	19.67	19.68	19.65	152
July 03, 2025	19.68	19.76	19.76	19.78	19.68	379
July 02, 2025	19.64	19.64	19.64	19.66	19.64	99
July 01, 2025	19.33	19.47	19.47	19.47	19.33	2,302
June 30, 2025	19.41	19.39	19.39	19.41	19.38	838
June 27, 2025	19.35	19.36	19.36	19.36	19.35	120
June 26, 2025	19.14	19.16	19.16	19.18	19.12	1,289
June 25, 2025	19.22	19.21	19.21	19.22	19.21	537
June 24, 2025	19.13	19.17	19.17	19.17	19.13	58
June 23, 2025	19.12	19.01	19.01	19.12	19.01	288
June 20, 2025	19.07	19.02	19.02	19.09	19.02	106
June 19, 2025	18.96	18.98	18.98	18.99	18.96	342
June 18, 2025	19.19	19.19	19.19	19.22	19.19	24
June 17, 2025	19.11	19.19	19.19	19.2	19.11	6,650
June 16, 2025	19.09	19.19	19.19	19.21	19.09	405
June 13, 2025	19.14	19.08	19.08	19.14	19.06	203

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