Hsbc Dw Sus Etf (HSWO)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 19.337 | -0.1 | -0.49 | 19.36 | 19.36 | 19.329 | 2057 |
| 1734370200 | 19.432 | -0.11 | -0.57 | 19.52 | 19.575 | 19.422 | 112 |
| 1734111000 | 19.544 | -0 | -0.02 | 19.648 | 19.648 | 19.518 | 229 |
| 1734024600 | 19.547 | 0.05 | 0.25 | 19.558 | 19.566 | 19.528 | 55 |
| 1733938200 | 19.498 | 0.02 | 0.12 | 19.492 | 19.522 | 19.465 | 113066 |
| 1733851800 | 19.475 | -0.07 | -0.37 | 19.528 | 19.545 | 19.475 | 147 |
| 1733765400 | 19.548 | -0.09 | -0.43 | 19.608 | 19.608 | 19.517 | 12034 |
| 1733506200 | 19.633 | -0.02 | -0.08 | 19.633 | 19.633 | 19.633 | 11 |
| 1733419800 | 19.649 | -0.07 | -0.33 | 19.649 | 19.649 | 19.649 | 99 |
| 1733333400 | 19.714 | 0.03 | 0.16 | 19.714 | 19.714 | 19.714 | 34 |
| 1733247000 | 19.683 | -0 | -0.01 | 19.716 | 19.745 | 19.633 | 535 |
| 1733160600 | 19.685 | 0.11 | 0.55 | 19.685 | 19.685 | 19.685 | 83 |
| 1732901400 | 19.578 | 0.03 | 0.15 | 19.56 | 19.579 | 19.459 | 427 |
| 1732815000 | 19.549 | 0.09 | 0.45 | 19.53 | 19.551 | 19.53 | 1604 |
| 1732728600 | 19.462 | -0.2 | -1.04 | 19.594 | 19.794 | 19.44 | 119 |
| 1732642200 | 19.666 | -0.05 | -0.24 | 19.666 | 19.666 | 19.666 | 76 |
| 1732555800 | 19.713 | 0.07 | 0.37 | 19.713 | 19.713 | 19.713 | 19 |
| 1732296600 | 19.64 | 0.15 | 0.77 | 19.64 | 19.64 | 19.64 | 22 |
| 1732210200 | 19.489 | 0.26 | 1.35 | 19.332 | 19.493 | 19.295 | 1128 |
| 1732123800 | 19.229 | -0.07 | -0.34 | 19.372 | 19.385 | 19.175 | 431 |
| 1732037400 | 19.294 | -0.06 | -0.33 | 19.294 | 19.294 | 19.294 | 115 |
| 1731951000 | 19.358 | 0.05 | 0.26 | 19.312 | 19.364 | 19.239 | 4255 |
| 1731691800 | 19.308 | -0.13 | -0.66 | 19.308 | 19.308 | 19.308 | 68 |
| 1731605400 | 19.437 | 0.05 | 0.23 | 19.437 | 19.437 | 19.437 | 67 |
| 1731519000 | 19.392 | 0.03 | 0.18 | 19.356 | 19.396 | 19.294 | 199 |
| 1731432600 | 19.358 | 0.05 | 0.26 | 19.344 | 19.386 | 19.281 | 250 |
| 1731346200 | 19.308 | 0.12 | 0.63 | 19.3 | 19.36 | 19.27 | 1099 |
| 1731087000 | 19.187 | 0.08 | 0.39 | 19.187 | 19.187 | 19.187 | 263 |
| 1731000600 | 19.112 | 0.06 | 0.31 | 19.112 | 19.112 | 19.112 | 148 |
| 1730914200 | 19.052 | 0.39 | 2.07 | 19.052 | 19.052 | 19.052 | 226 |
| 1730827800 | 18.665 | 0.02 | 0.10 | 18.665 | 18.665 | 18.665 | 140 |
| 1730741400 | 18.646 | -0.03 | -0.15 | 18.674 | 18.679 | 18.602 | 220 |
| 1730482200 | 18.674 | -0.01 | -0.07 | 18.674 | 18.674 | 18.674 | 28 |
| 1730395800 | 18.688 | -0.11 | -0.61 | 18.68 | 18.688 | 18.666 | 1072 |
| 1730309400 | 18.802 | -0.04 | -0.20 | 18.802 | 18.802 | 18.802 | 124 |
| 1730223000 | 18.84 | -0.05 | -0.28 | 18.84 | 18.84 | 18.84 | 45 |
| 1730136600 | 18.892 | 0 | 0.02 | 18.892 | 18.892 | 18.892 | 843 |
| 1729873800 | 18.889 | 0.04 | 0.19 | 18.889 | 18.889 | 18.889 | 15 |
| 1729787400 | 18.853 | -0.04 | -0.19 | 18.918 | 18.919 | 18.837 | 342 |
| 1729701000 | 18.888 | -0.07 | -0.36 | 18.888 | 18.888 | 18.888 | 29 |
| 1729614600 | 18.957 | -0.01 | -0.06 | 18.96 | 18.983 | 18.903 | 1593 |
| 1729528200 | 18.968 | -0.06 | -0.33 | 18.968 | 18.968 | 18.968 | 27 |
| 1729269000 | 19.03 | -0.04 | -0.21 | 19.03 | 19.03 | 19.03 | 52 |
| 1729182600 | 19.07 | 0.12 | 0.64 | 19.07 | 19.07 | 19.07 | 191 |
| 1729096200 | 18.948 | 0.11 | 0.57 | 18.948 | 18.948 | 18.948 | 380 |
| 1729009800 | 18.841 | -0.11 | -0.55 | 18.841 | 18.841 | 18.841 | 184 |
| 1728923400 | 18.946 | 0.14 | 0.72 | 18.966 | 18.966 | 18.927 | 181 |
| 1728664200 | 18.811 | 0.06 | 0.30 | 18.811 | 18.811 | 18.811 | 908 |
| 1728577800 | 18.755 | -0.01 | -0.05 | 18.755 | 18.755 | 18.755 | 107 |
| 1728491400 | 18.764 | 0.16 | 0.88 | 18.632 | 18.764 | 18.609 | 63 |
| 1728405000 | 18.6 | -0.01 | -0.05 | 18.6 | 18.6 | 18.6 | 18 |
| 1728318600 | 18.609 | 0.1 | 0.56 | 18.552 | 18.625 | 18.519 | 909 |
| 1728059400 | 18.505 | 0.05 | 0.29 | 18.505 | 18.505 | 18.505 | 37 |
| 1727973000 | 18.452 | 0.12 | 0.67 | 18.452 | 18.452 | 18.452 | 207 |
| 1727886600 | 18.33 | 0.05 | 0.30 | 18.33 | 18.33 | 18.33 | 370 |
| 1727800200 | 18.275 | 0.04 | 0.23 | 18.275 | 18.275 | 18.275 | 106 |
| 1727713800 | 18.233 | -0.12 | -0.64 | 18.233 | 18.233 | 18.233 | 202 |
| 1727454600 | 18.35 | 0.08 | 0.46 | 18.342 | 18.36 | 18.337 | 326 |
| 1727368200 | 18.266 | 0.04 | 0.25 | 18.266 | 18.266 | 18.266 | 21 |
| 1727281800 | 18.221 | 0.03 | 0.16 | 18.221 | 18.221 | 18.221 | 36 |
| 1727195400 | 18.191 | -0.03 | -0.19 | 18.191 | 18.191 | 18.191 | 148 |
| 1727109000 | 18.225 | -0.04 | -0.24 | 18.225 | 18.225 | 18.225 | 357 |
| 1726849800 | 18.269 | -0.1 | -0.57 | 18.324 | 18.332 | 18.227 | 112 |
| 1726763400 | 18.373 | 0.15 | 0.82 | 18.373 | 18.373 | 18.373 | 34 |
| 1726677000 | 18.224 | -0.14 | -0.78 | 18.298 | 18.298 | 18.173 | 402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
