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 |
| 19 May 2022 |
USD |
45.28 |
45.98 |
45.22 |
45.98 |
45.98 |
+0.165 (+0.36%)
|
505 |
| 18 May 2022 |
USD |
46.25 |
46.4 |
45.815 |
45.815 |
45.815 |
-0.45 (-0.97%)
|
367 |
| 17 May 2022 |
USD |
46.32 |
46.73 |
46.265 |
46.265 |
46.265 |
+1.055 (+2.33%)
|
14,043 |
| 16 May 2022 |
USD |
45.05 |
45.21 |
45.03 |
45.21 |
45.21 |
-0.085 (-0.19%)
|
7,507 |
| 13 May 2022 |
USD |
44.87 |
45.295 |
44.73 |
45.295 |
45.295 |
+1.05 (+2.37%)
|
2,675 |
| 12 May 2022 |
USD |
43.95 |
44.37 |
43.71 |
44.245 |
44.245 |
-0.775 (-1.72%)
|
3,811 |
| 11 May 2022 |
USD |
45.16 |
45.4 |
44.7 |
45.02 |
45.02 |
+0.765 (+1.73%)
|
7,177 |
| 10 May 2022 |
USD |
44.94 |
44.94 |
44.255 |
44.255 |
44.255 |
+0.04 (+0.09%)
|
6,593 |
| 9 May 2022 |
USD |
44.99 |
44.996 |
44.215 |
44.215 |
44.215 |
-1.67 (-3.64%)
|
13,279 |
| 6 May 2022 |
USD |
45.9 |
46 |
45.57 |
45.885 |
45.885 |
-0.33 (-0.71%)
|
1,173 |
| 5 May 2022 |
USD |
47.63 |
47.67 |
46.215 |
46.215 |
46.215 |
-0.71 (-1.51%)
|
11,477 |
| 4 May 2022 |
USD |
47.13 |
47.21 |
46.925 |
46.925 |
46.925 |
-0.55 (-1.16%)
|
506 |
| 3 May 2022 |
USD |
47.42 |
47.475 |
47.42 |
47.475 |
47.475 |
-0.155 (-0.33%)
|
2,173 |
| 29 Apr 2022 |
USD |
48.07 |
48.07 |
47.63 |
47.63 |
47.63 |
+1.57 (+3.41%)
|
1,023 |
| 28 Apr 2022 |
USD |
46.38 |
46.69 |
45.81 |
46.06 |
46.06 |
+0.39 (+0.85%)
|
16,711 |
| 27 Apr 2022 |
USD |
45.95 |
46.12 |
45.67 |
45.67 |
45.67 |
+0.115 (+0.25%)
|
3,740 |
| 26 Apr 2022 |
USD |
46.12 |
46.34 |
45.555 |
45.555 |
45.555 |
-0.34 (-0.74%)
|
943 |
| 25 Apr 2022 |
USD |
46.02 |
46.02 |
45.62 |
45.895 |
45.895 |
-1.325 (-2.81%)
|
5,385 |
| 22 Apr 2022 |
USD |
47.38 |
47.38 |
47.16 |
47.22 |
47.22 |
-0.13 (-0.27%)
|
1,225 |
| 21 Apr 2022 |
USD |
47.77 |
47.9 |
47.35 |
47.35 |
47.35 |
-0.7 (-1.46%)
|
1,537 |
| 20 Apr 2022 |
USD |
48.32 |
48.38 |
48.05 |
48.05 |
48.05 |
-0.165 (-0.34%)
|
3,193 |
| 19 Apr 2022 |
USD |
48.12 |
48.215 |
47.9 |
48.215 |
48.215 |
-0.8 (-1.63%)
|
6,370 |
| 14 Apr 2022 |
USD |
49.67 |
49.67 |
49.015 |
49.015 |
49.015 |
-0.425 (-0.86%)
|
4,084 |
| 13 Apr 2022 |
USD |
49.14 |
49.44 |
48.95 |
49.44 |
49.44 |
+0.45 (+0.92%)
|
6,803 |
| 12 Apr 2022 |
USD |
48.74 |
49.2 |
48.64 |
48.99 |
48.99 |
+0.285 (+0.59%)
|
1,060 |
| 11 Apr 2022 |
USD |
48.37 |
49.03 |
48.36 |
48.705 |
48.705 |
-0.975 (-1.96%)
|
6,675 |
| 8 Apr 2022 |
USD |
49.83 |
49.971 |
49.58 |
49.68 |
49.68 |
+0.22 (+0.44%)
|
9,513 |
| 7 Apr 2022 |
USD |
49.77 |
50.09 |
49.46 |
49.46 |
49.46 |
-0.7 (-1.40%)
|
2,109 |
| 6 Apr 2022 |
USD |
50.66 |
50.8 |
50.16 |
50.16 |
50.16 |
-0.975 (-1.91%)
|
7,726 |
| 5 Apr 2022 |
USD |
52 |
52.09 |
51.135 |
51.135 |
51.135 |
-0.815 (-1.57%)
|
622 |
