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
10th Jul 2026 (Fri) 34.035 34.115 34.03 34.1025 3,188
9th Jul 2026 (Thu) 33.78 33.78 33.78 33.9425 5
8th Jul 2026 (Wed) 34.055 34.055 33.475 33.475 740
7th Jul 2026 (Tue) 34.135 34.135 33.995 33.965 6,193
6th Jul 2026 (Mon) 34.045 34.045 34.045 34.1325 23
3rd Jul 2026 (Fri) 34.03 34.03 34.03 34.07 1,060
2nd Jul 2026 (Thu) 33.67 33.93 33.67 33.8775 878
1st Jul 2026 (Wed) 33.655 33.72 33.625 33.8325 9,525
30th Jun 2026 (Tue) 33.69 33.69 33.685 33.77 5,300
29th Jun 2026 (Mon) 33.515 33.565 33.505 33.485 56
26th Jun 2026 (Fri) 33.385 33.385 33.28 33.53 28,849
25th Jun 2026 (Thu) 33.65 33.65 33.65 33.51 787
24th Jun 2026 (Wed) 33.515 33.515 33.515 33.5525 593
23rd Jun 2026 (Tue) 33.325 33.49 33.21 33.38 1,857
22nd Jun 2026 (Mon) 33.705 33.705 33.705 33.8025 10
19th Jun 2026 (Fri) 33.73 33.73 33.70 33.7125 2,167
18th Jun 2026 (Thu) 33.73 33.945 33.73 33.75 375
17th Jun 2026 (Wed) 33.945 33.945 33.945 33.9625 215
16th Jun 2026 (Tue) 33.95 33.95 33.95 33.95 1,082
15th Jun 2026 (Mon) 34.12 34.165 34.07 34.07 522
12th Jun 2026 (Fri) 33.39 33.53 33.39 33.7475 428
11th Jun 2026 (Thu) 33.01 33.07 32.975 32.93 3,397
10th Jun 2026 (Wed) 33.11 33.175 32.92 33.00 5,220
9th Jun 2026 (Tue) 33.44 33.62 32.975 32.975 839
8th Jun 2026 (Mon) 33.17 33.19 33.16 33.50 49,896
5th Jun 2026 (Fri) 34.0325 34.0325 34.0325 33.615 5
4th Jun 2026 (Thu) 33.85 34.00 33.85 34.0325 12,746
3rd Jun 2026 (Wed) 34.105 34.105 33.96 33.9275 75
2nd Jun 2026 (Tue) 34.02 34.045 34.02 34.13 903
1st Jun 2026 (Mon) 33.995 33.995 33.91 33.91 2,004
29th May 2026 (Fri) 33.85 33.96 33.85 33.955 4,840
28th May 2026 (Thu) 33.56 33.655 33.52 33.7175 13,924
27th May 2026 (Wed) 33.715 33.785 33.615 33.62 11,370
26th May 2026 (Tue) 33.795 33.835 33.63 33.63 671
25th May 2026 (Mon) 33.525 33.525 33.525 33.525 0
22nd May 2026 (Fri) 33.345 33.525 33.335 33.525 6,563
21st May 2026 (Thu) 33.265 33.265 32.945 33.05 8,015
20th May 2026 (Wed) 32.625 33.02 32.625 33.02 9,347
19th May 2026 (Tue) 32.84 32.84 32.625 32.5825 971
18th May 2026 (Mon) 32.535 32.82 32.51 32.675 3,008
15th May 2026 (Fri) 32.79 32.79 32.54 32.725 3,624
14th May 2026 (Thu) 32.99 33.085 32.99 33.085 25
13th May 2026 (Wed) 32.64 32.64 32.60 32.60 21
12th May 2026 (Tue) 32.485 32.485 32.35 32.2875 733
11th May 2026 (Mon) 32.57 32.695 32.56 32.7025 3,134
FTSE 100 Latest
Value10,497.29
Change24.84