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 (HSWO) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 20.925 20.96 20.925 20.96 174
18th Sep 2025 (Thu) 20.62 20.925 20.62 20.925 130
17th Sep 2025 (Wed) 20.635 20.635 20.635 20.62 566
16th Sep 2025 (Tue) 20.705 20.705 20.705 20.6025 2,010
15th Sep 2025 (Mon) 20.7475 20.7475 20.7325 20.7325 171
12th Sep 2025 (Fri) 20.785 20.785 20.76 20.7475 3,828
11th Sep 2025 (Thu) 20.64 20.76 20.64 20.76 552
10th Sep 2025 (Wed) 20.6225 20.64 20.6225 20.64 231
9th Sep 2025 (Tue) 20.63 20.63 20.6225 20.6225 10
8th Sep 2025 (Mon) 20.5475 20.63 20.5475 20.63 506
5th Sep 2025 (Fri) 20.495 20.515 20.495 20.5475 9,624
4th Sep 2025 (Thu) 20.5625 20.7025 20.5625 20.7025 140
3rd Sep 2025 (Wed) 20.5475 20.5625 20.5475 20.5625 586
2nd Sep 2025 (Tue) 20.5975 20.5975 20.5475 20.5475 502
1st Sep 2025 (Mon) 20.605 20.605 20.605 20.5975 520
29th Aug 2025 (Fri) 20.63 20.63 20.61 20.625 5,352
28th Aug 2025 (Thu) 20.745 20.745 20.6975 20.6975 184
27th Aug 2025 (Wed) 20.6525 20.745 20.6525 20.745 27
26th Aug 2025 (Tue) 20.7575 20.7575 20.6525 20.6525 25
25th Aug 2025 (Mon) 20.7575 20.7575 20.7575 20.7575 0
22nd Aug 2025 (Fri) 20.6375 20.7575 20.6375 20.7575 482
21st Aug 2025 (Thu) 20.5975 20.6375 20.5975 20.6375 392
20th Aug 2025 (Wed) 20.63 20.63 20.5975 20.5975 404
19th Aug 2025 (Tue) 20.5625 20.63 20.5625 20.63 30
18th Aug 2025 (Mon) 20.52 20.5625 20.52 20.5625 332
15th Aug 2025 (Fri) 20.4925 20.52 20.4925 20.52 1,137
14th Aug 2025 (Thu) 20.4775 20.4925 20.4775 20.4925 31
13th Aug 2025 (Wed) 20.435 20.4775 20.435 20.4775 212
12th Aug 2025 (Tue) 20.465 20.465 20.435 20.435 143
11th Aug 2025 (Mon) 20.50 20.50 20.50 20.465 357
8th Aug 2025 (Fri) 20.29 20.40 20.29 20.40 9
7th Aug 2025 (Thu) 20.42 20.42 20.38 20.29 1,482
6th Aug 2025 (Wed) 20.2325 20.3325 20.2325 20.3325 278
5th Aug 2025 (Tue) 20.2925 20.2925 20.2325 20.2325 21
4th Aug 2025 (Mon) 20.0725 20.2925 20.0725 20.2925 128
1st Aug 2025 (Fri) 20.29 20.29 20.29 20.0725 1,406
31st Jul 2025 (Thu) 20.49 20.49 20.475 20.475 671
30th Jul 2025 (Wed) 20.4075 20.49 20.4075 20.49 81
29th Jul 2025 (Tue) 20.345 20.4075 20.345 20.4075 120
28th Jul 2025 (Mon) 20.355 20.355 20.355 20.345 870
25th Jul 2025 (Fri) 20.275 20.35 20.275 20.35 1,053
24th Jul 2025 (Thu) 20.075 20.275 20.075 20.275 107
23rd Jul 2025 (Wed) 20.09 20.09 20.09 20.075 140
22nd Jul 2025 (Tue) 20.0725 20.0725 19.9985 19.9985 644
FTSE 100 Latest
Value9,216.67
Change0.00