HSBC Multi Factor Worldwide Equity UCITS ETF (LON:HWDA)
London · Delayed Price · Currency is GBP · Price in USD 46.80
-0.28 (-0.59%)
At close: Sep 23, 2026
LON:HWDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47.09 | 47.09 | 47.00 | 46.80 | 46.80 | -0.59% | 142 |
| Sep 22, 2026 | 46.84 | 47.12 | 46.84 | 47.08 | 47.08 | 0.53% | 158 |
| Sep 21, 2026 | 46.79 | 46.79 | 46.79 | 46.83 | 46.83 | 1.02% | 13 |
| Sep 18, 2026 | 46.57 | 46.57 | 46.53 | 46.36 | 46.36 | -0.22% | 74 |
| Sep 17, 2026 | 46.26 | 46.47 | 46.26 | 46.46 | 46.46 | 0.23% | 1,812 |
| Sep 16, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.55% | - |
| Sep 15, 2026 | 46.12 | 46.13 | 46.09 | 46.10 | 46.10 | -0.46% | 1,572 |
| Sep 14, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.25% | 1,060 |
| Sep 11, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.87% | - |
| Sep 10, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.49% | - |
| Sep 9, 2026 | 46.91 | 46.91 | 46.91 | 46.72 | 46.72 | -0.89% | 120 |
| Sep 8, 2026 | 47.19 | 47.19 | 47.19 | 47.14 | 47.14 | -0.15% | 120 |
| Sep 7, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.07% | - |
| Sep 4, 2026 | 47.34 | 47.34 | 47.24 | 47.18 | 47.18 | 0.04% | 1,008 |
| Sep 3, 2026 | 46.73 | 46.73 | 46.73 | 47.16 | 47.16 | 0.97% | 74 |
| Sep 2, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.30% | - |
| Sep 1, 2026 | 46.92 | 46.97 | 46.61 | 46.57 | 46.57 | -1.17% | 53,789 |
| Aug 28, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.33% | - |
| Aug 27, 2026 | 46.91 | 46.98 | 46.86 | 46.97 | 46.97 | 0.09% | 802 |
| Aug 26, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.16% | - |
| Aug 25, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.33% | - |
| Aug 24, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.42% | - |
| Aug 21, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.23% | - |
| Aug 20, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.13% | - |
| Aug 19, 2026 | 46.90 | 46.90 | 46.83 | 46.85 | 46.85 | 0.50% | 361 |
| Aug 18, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.42% | - |
| Aug 17, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.36% | - |
| Aug 14, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.11% | - |
| Aug 13, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.24% | 2 |
| Aug 12, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.09% | - |
| Aug 11, 2026 | 47.06 | 47.18 | 47.02 | 47.02 | 47.02 | - | 3,496 |
| Aug 10, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.10% | - |
| Aug 7, 2026 | 46.97 | 47.00 | 46.96 | 47.06 | 47.06 | 0.39% | 720 |
| Aug 6, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.05% | - |
| Aug 5, 2026 | 47.08 | 47.14 | 47.01 | 46.90 | 46.90 | 0.58% | 840 |
| Aug 4, 2026 | 46.54 | 46.54 | 46.35 | 46.63 | 46.63 | 1.48% | 1,230 |
| Aug 3, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.14% | - |
| Jul 31, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.49% | - |
| Jul 30, 2026 | 45.05 | 45.11 | 45.05 | 45.21 | 45.21 | 0.63% | 260 |
| Jul 29, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.89% | - |
| Jul 28, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.27% | - |
| Jul 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.63% | - |
| Jul 24, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.83% | - |
| Jul 23, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -1.44% | - |
| Jul 22, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.44% | - |
| Jul 21, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.72% | - |
| Jul 20, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.17% | - |
| Jul 17, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.84% | - |
| Jul 16, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.07% | - |
| Jul 15, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.19% | - |