HSBC Multi Factor Worldwide Equity UCITS ETF - HWWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34.28	34.34	34.34	34.34	34.28	512
August 15, 2025	34.36	34.42	34.42	34.42	34.36	496
August 14, 2025	34.35	34.35	34.35	34.35	34.35	0
August 13, 2025	34.3	34.38	34.38	34.38	34.29	1,121
August 12, 2025	33.85	34.17	34.17	34.17	33.84	906
August 11, 2025	33.9	33.9	33.9	33.9	33.9	0
August 08, 2025	33.83	33.88	33.88	33.88	33.82	5,413
August 07, 2025	33.79	33.7	33.7	33.8	33.7	10,953
August 06, 2025	33.58	33.58	33.58	33.58	33.58	0
August 05, 2025	33.57	33.37	33.37	33.57	33.37	351
August 04, 2025	33.4	33.4	33.4	33.4	33.4	0
August 01, 2025	32.94	32.94	32.94	32.94	32.94	0
July 31, 2025	33.57	33.57	33.57	33.57	33.57	0
July 30, 2025	33.55	33.55	33.55	33.55	33.55	0
July 29, 2025	33.73	33.56	33.56	33.73	33.56	85
July 28, 2025	33.66	33.66	33.66	33.66	33.66	0
July 25, 2025	33.75	33.73	33.73	33.75	33.73	16,200
July 24, 2025	33.86	33.84	33.84	33.9	33.84	8,800
July 23, 2025	33.81	33.81	33.61	33.81	33.81	0
July 22, 2025	33.61	33.53	33.33	33.61	33.51	3,688
July 21, 2025	33.46	33.61	33.42	33.61	33.42	1,063
July 18, 2025	33.54	33.42	33.23	33.54	33.42	1
July 17, 2025	33.37	33.37	33.17	33.37	33.37	0
July 16, 2025	33.1	33.17	32.97	33.17	33.1	170
July 15, 2025	33.27	33.27	33.08	33.27	33.27	0
July 14, 2025	33	33.26	33.07	33.26	33	592
July 11, 2025	33.36	33.24	33.24	33.36	32.65	83,661
July 10, 2025	33.35	33.44	33.44	33.5	33.33	6,887
July 09, 2025	33.2	33.24	33.24	33.25	33.2	621
July 08, 2025	33.22	33.13	33.13	33.22	33.1	3,143
July 07, 2025	33.21	33.22	33.22	33.35	33.21	152
July 04, 2025	33.27	33.23	33.23	33.27	33.23	214
July 03, 2025	33.37	33.39	33.39	33.39	33.17	712
July 02, 2025	33.14	33.14	33.14	33.14	33.14	0
July 01, 2025	33.06	33.06	33.06	33.06	33.06	0
June 30, 2025	32.97	32.97	32.97	32.97	32.97	0
June 27, 2025	32.97	32.96	32.96	32.97	32.96	21
June 26, 2025	32.71	32.72	32.72	32.72	32.71	10
June 25, 2025	32.47	32.47	32.47	32.47	32.47	0
June 24, 2025	32.49	32.49	32.49	32.49	32.49	0
June 23, 2025	31.98	31.98	31.98	31.98	31.98	0
June 20, 2025	32.18	31.95	31.95	32.18	31.95	20
June 19, 2025	31.8	31.76	31.76	31.8	31.76	689
June 18, 2025	32.18	32.14	32.14	32.18	32.14	622
June 17, 2025	32.19	32.16	32.16	32.19	32.09	13,368
June 16, 2025	32.41	32.41	32.41	32.41	32.41	0
June 13, 2025	32.26	32.26	32.26	32.26	32.26	0
June 12, 2025	32.4	32.4	32.4	32.4	32.4	0
June 11, 2025	32.44	32.47	32.47	32.47	32.44	600
June 10, 2025	32.35	32.35	32.35	32.35	32.35	472
June 09, 2025	32.27	32.27	32.27	32.27	32.27	0
June 06, 2025	32.17	32.17	32.17	32.17	32.17	0
June 05, 2025	32.14	32.2	32.2	32.2	32.14	11,626
June 04, 2025	32.09	32.09	32.09	32.09	32.09	0
June 03, 2025	31.85	31.94	31.94	31.94	31.85	172
June 02, 2025	31.7	31.7	31.7	31.7	31.7	0
May 30, 2025	31.64	31.68	31.68	31.68	31.64	298
May 29, 2025	31.83	31.8	31.8	31.83	31.8	62
May 28, 2025	31.74	31.74	31.74	31.74	31.74	0
May 27, 2025	31.82	31.81	31.81	31.82	31.81	443

HSBC Multi Factor Worldwide Equity UCITS ETF (HWWD.L) LSE