UK markets closed

HSBC Multi Factor Worldwide Equity UCITS ETF (HWDA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
29.55+0.07 (+0.24%)
At close: 03:42PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.5529.5529.5529.5529.55-
02 May 202429.1529.1529.1529.1529.15-
01 May 202428.9528.9528.9528.9528.95-
30 Apr 202429.4029.4029.3729.2429.24270
29 Apr 202429.4829.4829.4829.4829.48-
26 Apr 202429.3429.3429.3429.3429.34-
25 Apr 202428.9428.9428.9428.9428.94-
24 Apr 202429.2129.2129.2129.2129.21-
23 Apr 202429.2429.2429.2429.2429.24-
22 Apr 202428.8028.8028.8028.8028.80-
19 Apr 202428.7728.7728.7728.7728.77-
18 Apr 202428.9828.9828.9828.9828.98-
17 Apr 202428.8628.8628.8628.8628.86-
16 Apr 202428.9228.9228.9228.9528.95180
15 Apr 202429.6229.6229.4429.4529.452,641
12 Apr 202429.5229.5229.5229.5229.52-
11 Apr 202429.5729.5729.5729.5729.57-
10 Apr 202429.6829.6829.6829.6829.68-
09 Apr 202429.8629.8629.8629.8629.86-
08 Apr 202430.0830.0830.0830.0830.08-
05 Apr 202429.9329.9329.9329.9329.93-
04 Apr 202430.2230.2230.2230.2230.22-
03 Apr 202429.8229.8229.8230.0330.03180
02 Apr 202429.8229.8229.8229.8229.82-
28 Mar 202430.0830.0830.0830.0830.08-
27 Mar 202429.8629.8629.8629.8629.86-
26 Mar 202429.9429.9429.9429.9429.94-
25 Mar 202429.9029.9029.9029.9029.90-
22 Mar 202429.8929.8929.8929.8929.89-
21 Mar 202430.0430.0430.0430.0430.04-
20 Mar 202429.6529.6529.6529.6529.65-
19 Mar 202429.5729.5729.5729.5729.57-
18 Mar 202429.5329.5329.5329.5329.53-
15 Mar 202429.3729.3729.3729.3729.37-
14 Mar 202429.5029.5029.5029.5029.50-
13 Mar 202429.6229.6229.6229.6229.62-
12 Mar 202429.4029.4029.4029.5329.533,575
11 Mar 202429.2129.2129.2029.2729.274,022
08 Mar 202429.4429.4429.4429.4429.44-
07 Mar 202429.4029.4029.4029.4029.40-
06 Mar 202429.2329.2329.2329.2329.23-
05 Mar 202429.0229.0229.0229.0229.02-
04 Mar 202429.1929.1929.1929.1929.19-
01 Mar 202429.1329.1329.1329.1329.13-
29 Feb 202428.8628.8628.8628.8628.86-
28 Feb 202428.8228.8228.8228.8228.82-
27 Feb 202428.8328.8328.8328.8328.83-
26 Feb 202428.8328.8328.8328.8328.83-
23 Feb 202428.8828.8828.8828.8828.88-
22 Feb 202428.7228.7228.7228.7228.72-
21 Feb 202428.3728.3728.3728.3728.37-
20 Feb 202428.3428.3428.3428.3428.34-
19 Feb 202428.4128.4128.4128.4128.41-
16 Feb 202428.4928.4928.4928.4928.49-
15 Feb 202428.3528.3528.3528.3528.35-
14 Feb 202428.1428.1428.1428.1428.14-
13 Feb 202428.1028.1028.1028.1028.10-
12 Feb 202428.5028.5028.5028.5028.50-
09 Feb 202428.3028.3028.3028.3028.30-
08 Feb 202428.1928.1928.1928.1928.19-
07 Feb 202428.2528.2528.2528.2528.25-
06 Feb 202428.1628.1628.1628.1628.16-
05 Feb 202427.9927.9927.9927.9927.99-
02 Feb 202428.1728.1728.1728.1728.17-
01 Feb 202427.9327.9327.9327.9327.93-
31 Jan 202428.1128.1128.1128.1128.11-
30 Jan 202428.2328.2328.2328.2328.23-
29 Jan 202428.0828.0828.0828.0828.08-
26 Jan 202428.1528.1528.1528.1528.15-
25 Jan 202428.0328.0328.0328.0328.03-
24 Jan 202428.0328.0428.0228.0628.068,772
23 Jan 202427.7827.7827.7827.7827.78-
22 Jan 202427.8527.8527.8527.8527.85-
19 Jan 202427.5827.5827.5827.5827.58-
18 Jan 202427.4127.4127.3827.4127.41473
17 Jan 202427.2927.2927.2927.2927.29-
16 Jan 202427.5827.5827.5827.5827.58-
15 Jan 202427.7227.7227.7227.7227.72-
12 Jan 202427.7627.7627.7627.7627.76-
11 Jan 202427.8127.8327.8127.4727.475,389
10 Jan 202427.6027.6027.6027.6027.60-
09 Jan 202427.5227.5227.5227.5227.52-
08 Jan 202427.5127.5127.5127.5127.51-
05 Jan 202427.4927.4927.4927.4927.49-
04 Jan 202427.5427.5427.5427.5427.54-
03 Jan 202427.4327.4327.4327.4327.43-
02 Jan 202427.5627.5627.5627.5627.56-
29 Dec 202327.8127.8127.8127.8127.81-
28 Dec 202327.8127.8127.8127.8127.81-
27 Dec 202327.7427.7427.7427.7427.74-
22 Dec 202327.5427.5427.5427.5427.54-
21 Dec 202327.4427.4427.4427.4427.44-
20 Dec 202327.5727.5727.5727.5727.57-
19 Dec 202327.5227.5227.5227.5227.52-
18 Dec 202327.3327.3327.3327.3327.33-
15 Dec 202327.3327.3327.3327.3327.33-
14 Dec 202327.3227.3227.3227.3227.32-
13 Dec 202326.8026.8026.7626.7626.762,522
12 Dec 202326.7426.7426.7426.7426.74-
11 Dec 202326.6726.6726.6726.6726.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...