HSBC ETFs Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 May 2024 |
USD |
48.04 |
48.095 |
47.99 |
48.095 |
48.095 |
-0.17 (-0.35%)
|
554 |
| 23 May 2024 |
USD |
48.48 |
48.54 |
48.265 |
48.265 |
48.265 |
-0.315 (-0.65%)
|
3,511 |
| 22 May 2024 |
USD |
48.73 |
48.73 |
48.58 |
48.58 |
48.58 |
+0.015 (+0.03%)
|
261 |
| 21 May 2024 |
USD |
48.48 |
48.58 |
48.48 |
48.565 |
48.565 |
-0.58 (-1.18%)
|
556 |
| 20 May 2024 |
USD |
49.22 |
49.22 |
49.145 |
49.145 |
49.145 |
-0.31 (-0.63%)
|
2,492 |
| 17 May 2024 |
USD |
49.01 |
49.455 |
49.01 |
49.455 |
49.455 |
+0.23 (+0.47%)
|
326 |
| 16 May 2024 |
USD |
49.1 |
49.25 |
49.1 |
49.225 |
49.225 |
+0.23 (+0.47%)
|
299 |
| 15 May 2024 |
USD |
48.98 |
49.15 |
48.95 |
48.995 |
48.995 |
+0.695 (+1.44%)
|
3 |
| 14 May 2024 |
USD |
48.24 |
48.3 |
48.22 |
48.3 |
48.3 |
+0.145 (+0.30%)
|
6 |
| 13 May 2024 |
USD |
47.98 |
48.18 |
47.98 |
48.155 |
48.155 |
+0.395 (+0.83%)
|
494 |
| 10 May 2024 |
USD |
47.7 |
47.94 |
47.7 |
47.76 |
47.76 |
+0.42 (+0.89%)
|
5,854 |
| 9 May 2024 |
USD |
47.01 |
47.34 |
47.01 |
47.34 |
47.34 |
+0.4 (+0.85%)
|
1,525 |
| 8 May 2024 |
USD |
47.12 |
47.12 |
46.69 |
46.94 |
46.94 |
-0.25 (-0.53%)
|
4,806 |
| 7 May 2024 |
USD |
47.04 |
47.19 |
47.04 |
47.19 |
47.19 |
+0.08 (+0.17%)
|
180 |
| 3 May 2024 |
USD |
46.67 |
47.17 |
46.67 |
47.11 |
47.11 |
+0.795 (+1.72%)
|
998 |
| 2 May 2024 |
USD |
46.02 |
46.315 |
46.02 |
46.315 |
46.315 |
+0.965 (+2.13%)
|
1,064 |
| 1 May 2024 |
USD |
45.07 |
45.35 |
45.03 |
45.35 |
45.35 |
-0.155 (-0.34%)
|
967 |
| 30 Apr 2024 |
USD |
45.83 |
45.83 |
45.505 |
45.505 |
45.505 |
-0.265 (-0.58%)
|
723 |
| 29 Apr 2024 |
USD |
45.74 |
45.85 |
45.74 |
45.77 |
45.77 |
+0.535 (+1.18%)
|
1,844 |
| 26 Apr 2024 |
USD |
45.34 |
45.45 |
45.235 |
45.235 |
45.235 |
+0.655 (+1.47%)
|
9,493 |
| 25 Apr 2024 |
USD |
44.66 |
44.82 |
44.58 |
44.58 |
44.58 |
+0.005 (+0.01%)
|
1,255 |
| 24 Apr 2024 |
USD |
44.94 |
44.99 |
44.575 |
44.575 |
44.575 |
+0.335 (+0.76%)
|
485 |
| 23 Apr 2024 |
USD |
43.88 |
44.24 |
43.88 |
44.24 |
44.24 |
+0.74 (+1.70%)
|
212 |
| 22 Apr 2024 |
USD |
43.47 |
43.55 |
43.39 |
43.5 |
43.5 |
+0.19 (+0.44%)
|
1,310 |
| 19 Apr 2024 |
USD |
43.08 |
43.31 |
43.06 |
43.31 |
43.31 |
-0.57 (-1.30%)
|
1,720 |
| 18 Apr 2024 |
USD |
44.23 |
44.25 |
43.66 |
43.88 |
43.88 |
+0.505 (+1.16%)
|
506 |
| 17 Apr 2024 |
USD |
43.59 |
43.72 |
43.375 |
43.375 |
43.375 |
-0.015 (-0.03%)
|
3,110 |
| 16 Apr 2024 |
USD |
43.42 |
43.46 |
43.38 |
43.39 |
43.39 |
-0.94 (-2.12%)
|
1,778 |
| 15 Apr 2024 |
USD |
44.56 |
44.56 |
44.33 |
44.33 |
44.33 |
-0.075 (-0.17%)
|
4,592 |
| 12 Apr 2024 |
USD |
44.61 |
44.61 |
44.405 |
44.405 |
44.405 |
-0.815 (-1.80%)
|
93 |
