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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.48	35.35	35.35	35.48	35.35	14
November 06, 2025	35.64	35.64	35.64	35.64	35.64	0
November 05, 2025	35.7	35.85	35.85	35.85	35.64	19,140
November 04, 2025	35.88	35.85	35.85	35.94	35.85	32,004
November 03, 2025	36.13	36.13	36.13	36.13	36.13	0
October 31, 2025	36.3	36.21	36.09	36.35	36.09	10,413
October 30, 2025	36.48	36.39	36.26	36.48	36.39	6,303
October 29, 2025	36.61	36.61	36.49	36.61	36.61	0
October 28, 2025	36.34	36.38	36.26	36.38	36.34	54
October 27, 2025	36.25	36.25	36.13	36.25	36.25	0
October 24, 2025	35.85	35.98	35.86	36.3	35.69	12,853
October 23, 2025	35.56	35.66	35.53	35.66	35.55	23,607
October 22, 2025	35.59	35.55	35.43	35.59	35.55	2,802
October 21, 2025	35.69	35.69	35.56	35.69	35.69	0
October 20, 2025	35.59	35.59	35.47	35.59	35.59	0
October 17, 2025	35.12	35.06	35.06	35.13	35.06	8,716
October 16, 2025	35.41	35.35	35.35	35.43	35.35	32,262
October 15, 2025	35.4	35.4	35.4	35.4	35.4	0
October 14, 2025	35.02	35.04	35.04	35.04	35.02	1,633
October 13, 2025	35.16	35.14	35.14	35.16	35.14	20
October 10, 2025	35.67	35.08	35.08	35.69	35.08	3,020
October 09, 2025	35.79	35.58	35.58	35.79	35.55	19,343
October 08, 2025	35.58	35.74	35.74	35.74	35.58	4,540
October 07, 2025	35.76	35.64	35.64	35.76	35.64	2,850
October 06, 2025	35.84	35.84	35.84	35.84	35.84	0
October 03, 2025	35.77	35.83	35.83	35.89	35.72	2,904
October 02, 2025	35.58	35.58	35.58	35.58	35.58	0
October 01, 2025	35.52	35.51	35.51	35.52	35.44	2,842
September 30, 2025	35.26	35.27	35.27	35.37	35.26	15,416
September 29, 2025	35.36	35.36	35.36	35.36	35.36	0
September 26, 2025	35.1	35.15	35.15	35.15	35.1	27
September 25, 2025	35.05	35.05	35.05	35.05	35.05	0
September 24, 2025	35.37	35.37	35.37	35.37	35.37	0
September 23, 2025	35.51	35.54	35.54	35.54	35.51	564
September 22, 2025	35.41	35.41	35.41	35.41	35.41	0
September 19, 2025	35.37	35.31	35.31	35.37	35.31	6,000
September 18, 2025	35.25	35.35	35.35	35.4	35.25	29,204
September 17, 2025	35.32	35.24	35.24	35.32	35.24	13,968
September 16, 2025	35.29	35.21	35.21	35.29	35.21	670
September 15, 2025	35.24	35.24	35.24	35.24	35.24	0
September 12, 2025	35.23	35.1	35.1	35.23	35.23	306
September 11, 2025	35.13	35.13	35.13	35.13	35.13	0
September 10, 2025	34.96	34.86	34.86	34.96	34.86	6,367
September 09, 2025	34.95	34.82	34.82	34.95	34.76	925
September 08, 2025	34.9	34.87	34.87	34.9	34.87	20
September 05, 2025	34.93	34.7	34.7	34.93	34.7	376
September 04, 2025	34.63	34.63	34.63	34.63	34.63	0
September 03, 2025	34.24	34.36	34.36	34.44	34.24	39,124
September 02, 2025	34.14	34.08	34.08	34.14	34.08	118
September 01, 2025	34.45	34.5	34.5	34.5	34.44	1,398
August 29, 2025	34.56	34.44	34.44	34.56	34.44	26
August 28, 2025	34.53	34.53	34.53	34.53	34.53	0
August 27, 2025	34.49	34.49	34.49	34.49	34.49	0
August 26, 2025	34.45	34.39	34.39	34.45	34.39	200
August 22, 2025	34.66	34.66	34.66	34.66	34.66	0
August 21, 2025	34.12	34.12	34.12	34.12	34.12	0
August 20, 2025	34.2	34.16	34.16	34.2	34.16	360
August 19, 2025	34.45	34.32	34.32	34.45	34.32	292
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

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