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 |
| 14 Mar 2023 |
USD |
44.14 |
44.48 |
43.8 |
44.415 |
44.415 |
+0.01 (+0.02%)
|
5,780 |
| 13 Mar 2023 |
USD |
44.31 |
44.46 |
44.07 |
44.405 |
44.405 |
+0.215 (+0.49%)
|
8,566 |
| 10 Mar 2023 |
USD |
43.81 |
44.19 |
43.81 |
44.19 |
44.19 |
-0.31 (-0.70%)
|
1,013 |
| 9 Mar 2023 |
USD |
44.83 |
44.83 |
44.5 |
44.5 |
44.5 |
-0.705 (-1.56%)
|
412 |
| 8 Mar 2023 |
USD |
45.02 |
45.205 |
45.02 |
45.205 |
45.205 |
-0.255 (-0.56%)
|
9,445 |
| 7 Mar 2023 |
USD |
46 |
46.01 |
45.46 |
45.46 |
45.46 |
-0.77 (-1.67%)
|
494 |
| 6 Mar 2023 |
USD |
46.15 |
46.23 |
46.03 |
46.23 |
46.23 |
+0.175 (+0.38%)
|
1,370 |
| 3 Mar 2023 |
USD |
45.93 |
46.055 |
45.86 |
46.055 |
46.055 |
+0.3 (+0.66%)
|
3,000 |
| 2 Mar 2023 |
USD |
45.49 |
45.755 |
45.49 |
45.755 |
45.755 |
+0.06 (+0.13%)
|
599 |
| 1 Mar 2023 |
USD |
45.86 |
45.92 |
45.695 |
45.695 |
45.695 |
+0.99 (+2.21%)
|
532 |
| 28 Feb 2023 |
USD |
44.43 |
44.705 |
44.43 |
44.705 |
44.705 |
-0.11 (-0.25%)
|
675 |
| 27 Feb 2023 |
USD |
44.67 |
44.88 |
44.67 |
44.815 |
44.815 |
+0.345 (+0.78%)
|
1,268 |
| 24 Feb 2023 |
USD |
45.01 |
45.09 |
44.47 |
44.47 |
44.47 |
-1.15 (-2.52%)
|
327 |
| 23 Feb 2023 |
USD |
45.76 |
45.93 |
45.62 |
45.62 |
45.62 |
+0.145 (+0.32%)
|
530 |
| 22 Feb 2023 |
USD |
45.56 |
45.68 |
45.475 |
45.475 |
45.475 |
-0.46 (-1.00%)
|
4,464 |
| 21 Feb 2023 |
USD |
46.21 |
46.23 |
45.935 |
45.935 |
45.935 |
-0.775 (-1.66%)
|
12,714 |
| 20 Feb 2023 |
USD |
46.75 |
46.75 |
46.56 |
46.71 |
46.71 |
+0.57 (+1.24%)
|
6,217 |
| 17 Feb 2023 |
USD |
46.26 |
46.32 |
46.14 |
46.14 |
46.14 |
-0.8 (-1.70%)
|
1,676 |
| 16 Feb 2023 |
USD |
47.04 |
47.1 |
46.61 |
46.94 |
46.94 |
+0.29 (+0.62%)
|
1,883 |
| 15 Feb 2023 |
USD |
46.61 |
46.8 |
46.51 |
46.65 |
46.65 |
-0.695 (-1.47%)
|
90,879 |
| 14 Feb 2023 |
USD |
47.49 |
47.64 |
46.79 |
47.345 |
47.345 |
-0.295 (-0.62%)
|
8,176 |
| 13 Feb 2023 |
USD |
47.33 |
47.67 |
47.31 |
47.64 |
47.64 |
+0.235 (+0.50%)
|
3,279 |
| 10 Feb 2023 |
USD |
47.46 |
47.54 |
47.36 |
47.405 |
47.405 |
-0.665 (-1.38%)
|
3,559 |
| 9 Feb 2023 |
USD |
48.16 |
48.35 |
48.07 |
48.07 |
48.07 |
+0.755 (+1.60%)
|
486 |
| 8 Feb 2023 |
USD |
47.65 |
47.78 |
47.315 |
47.315 |
47.315 |
+0.03 (+0.06%)
|
7,974 |
| 7 Feb 2023 |
USD |
47.52 |
47.53 |
47.285 |
47.285 |
47.285 |
+0.025 (+0.05%)
|
7,507 |
| 6 Feb 2023 |
USD |
47.52 |
47.52 |
47.1 |
47.26 |
47.26 |
-1.195 (-2.47%)
|
7,706 |
| 3 Feb 2023 |
USD |
48.66 |
48.94 |
48.455 |
48.455 |
48.455 |
-0.555 (-1.13%)
|
2,446 |
| 2 Feb 2023 |
USD |
49 |
49.26 |
49 |
49.01 |
49.01 |
+0.16 (+0.33%)
|
880 |
| 1 Feb 2023 |
USD |
48.82 |
48.98 |
48.6 |
48.85 |
48.85 |
+0.615 (+1.28%)
|
14,151 |
