Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Dw Scr Etf (HSWD) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 28.3625 28.3625 28.245 28.245 0
18th Sep 2025 (Thu) 28.37 28.37 28.37 28.3625 1,795
17th Sep 2025 (Wed) 28.11 28.11 28.11 28.17 28
16th Sep 2025 (Tue) 28.20 28.20 28.11 28.11 2
15th Sep 2025 (Mon) 28.18 28.18 28.18 28.20 48
12th Sep 2025 (Fri) 28.15 28.15 28.15 28.1125 4,236
11th Sep 2025 (Thu) 27.995 28.095 27.995 28.18 4,402
10th Sep 2025 (Wed) 27.8975 27.96 27.8975 27.96 3
9th Sep 2025 (Tue) 27.94 27.94 27.8975 27.8975 0
8th Sep 2025 (Mon) 27.805 27.94 27.805 27.94 6
5th Sep 2025 (Fri) 27.945 27.945 27.72 27.805 6,152
4th Sep 2025 (Thu) 27.65 27.8075 27.65 27.8075 3
3rd Sep 2025 (Wed) 27.505 27.65 27.505 27.65 0
2nd Sep 2025 (Tue) 27.905 27.905 27.505 27.505 0
1st Sep 2025 (Mon) 28.055 28.055 27.92 27.905 56
29th Aug 2025 (Fri) 27.83 27.86 27.82 27.855 84,118
28th Aug 2025 (Thu) 28.155 28.155 28.155 27.9675 22
27th Aug 2025 (Wed) 27.8525 27.9425 27.8525 27.9425 1
26th Aug 2025 (Tue) 28.1075 28.1075 27.8525 27.8525 7
25th Aug 2025 (Mon) 28.1075 28.1075 28.1075 28.1075 0
22nd Aug 2025 (Fri) 27.72 28.1075 27.72 28.1075 1
21st Aug 2025 (Thu) 27.7425 27.7425 27.72 27.72 4
20th Aug 2025 (Wed) 27.86 27.86 27.7425 27.7425 0
19th Aug 2025 (Tue) 27.78 27.86 27.78 27.86 2
18th Aug 2025 (Mon) 27.755 27.78 27.755 27.78 51
15th Aug 2025 (Fri) 27.945 27.945 27.945 27.84 32
14th Aug 2025 (Thu) 27.875 27.875 27.84 27.7525 42
13th Aug 2025 (Wed) 27.615 27.79 27.615 27.79 8
12th Aug 2025 (Tue) 27.4375 27.615 27.4375 27.615 11
11th Aug 2025 (Mon) 27.58 27.58 27.58 27.4375 1,291
8th Aug 2025 (Fri) 27.38 27.38 27.38 27.4425 27
7th Aug 2025 (Thu) 27.265 27.265 27.265 27.2225 261
6th Aug 2025 (Wed) 27.06 27.06 27.06 27.14 22
5th Aug 2025 (Tue) 27.075 27.075 26.94 26.9125 128
4th Aug 2025 (Mon) 26.80 26.80 26.80 26.9475 33
1st Aug 2025 (Fri) 26.635 26.71 26.525 26.56 580
31st Jul 2025 (Thu) 27.225 27.225 27.225 27.075 24
30th Jul 2025 (Wed) 27.27 27.27 27.26 27.2225 161
29th Jul 2025 (Tue) 27.34 27.34 27.34 27.22 24
28th Jul 2025 (Mon) 27.55 27.55 27.42 27.27 61
25th Jul 2025 (Fri) 27.38 27.38 27.38 27.35 19
24th Jul 2025 (Thu) 27.2375 27.445 27.2375 27.445 7
23rd Jul 2025 (Wed) 27.215 27.215 27.215 27.2375 24
22nd Jul 2025 (Tue) 27.065 27.065 27.0075 27.0075 6
FTSE 100 Latest
Value9,216.67
Change-11.44