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 |
| 18 Sep 2020 |
USD |
52.77 |
52.9166 |
52.52 |
52.55 |
52.55 |
+0.045 (+0.09%)
|
3,131 |
| 17 Sep 2020 |
USD |
52.45 |
52.53 |
52.45 |
52.505 |
52.505 |
-0.655 (-1.23%)
|
451 |
| 16 Sep 2020 |
USD |
53.11 |
53.25 |
53.1 |
53.16 |
53.16 |
+0.23 (+0.43%)
|
4,258 |
| 15 Sep 2020 |
USD |
52.67 |
52.93 |
52.67 |
52.93 |
52.93 |
+0.685 (+1.31%)
|
5,523 |
| 14 Sep 2020 |
USD |
52.11 |
52.245 |
52.11 |
52.245 |
52.245 |
+0.655 (+1.27%)
|
1,560 |
| 11 Sep 2020 |
USD |
51.77 |
51.86 |
51.59 |
51.59 |
51.59 |
+0.055 (+0.11%)
|
1,862 |
| 10 Sep 2020 |
USD |
51.19 |
51.535 |
51.19 |
51.535 |
51.535 |
-0.125 (-0.24%)
|
489 |
| 9 Sep 2020 |
USD |
51.5 |
51.66 |
50.9638 |
51.66 |
51.66 |
+0.155 (+0.30%)
|
942 |
| 8 Sep 2020 |
USD |
51.72 |
51.76 |
51.505 |
51.505 |
51.505 |
-0.37 (-0.71%)
|
2,158 |
| 7 Sep 2020 |
USD |
51.73 |
51.88 |
51.73 |
51.875 |
51.875 |
+0.525 (+1.02%)
|
1,476 |
| 4 Sep 2020 |
USD |
52.34 |
52.34 |
51.18 |
51.35 |
51.35 |
-0.61 (-1.17%)
|
5,731 |
| 3 Sep 2020 |
USD |
52.94 |
53.03 |
51.96 |
51.96 |
51.96 |
-0.98 (-1.85%)
|
5,624 |
| 2 Sep 2020 |
USD |
53.38 |
53.57 |
52.94 |
52.94 |
52.94 |
-0.065 (-0.12%)
|
2,836 |
| 1 Sep 2020 |
USD |
53.01 |
53.17 |
53.005 |
53.005 |
53.005 |
-0.365 (-0.68%)
|
3,450 |
| 28 Aug 2020 |
USD |
53.04 |
53.37 |
53.04 |
53.37 |
53.37 |
+0.45 (+0.85%)
|
4,251 |
| 27 Aug 2020 |
USD |
53.17 |
53.22 |
52.92 |
52.92 |
52.92 |
-0.375 (-0.70%)
|
3,224 |
| 26 Aug 2020 |
USD |
53.31 |
53.34 |
53.295 |
53.295 |
53.295 |
+0.245 (+0.46%)
|
695 |
| 25 Aug 2020 |
USD |
52.8 |
53.05 |
52.8 |
53.05 |
53.05 |
+0.63 (+1.20%)
|
1,055 |
| 24 Aug 2020 |
USD |
52.73 |
52.8 |
52.42 |
52.42 |
52.42 |
+0.54 (+1.04%)
|
4,666 |
| 21 Aug 2020 |
USD |
51.66 |
51.88 |
51.66 |
51.88 |
51.88 |
+0.82 (+1.61%)
|
2,426 |
| 20 Aug 2020 |
USD |
51.26 |
51.26 |
51.04 |
51.06 |
51.06 |
-0.995 (-1.91%)
|
1,936 |
| 19 Aug 2020 |
USD |
52.32 |
52.5 |
51.91 |
52.055 |
52.055 |
-0.27 (-0.52%)
|
90,931 |
| 18 Aug 2020 |
USD |
52.56 |
52.59 |
52.325 |
52.325 |
52.325 |
-0.285 (-0.54%)
|
7,226 |
| 17 Aug 2020 |
USD |
52.05 |
52.61 |
52.05 |
52.61 |
52.61 |
+0.64 (+1.23%)
|
2,183 |
| 14 Aug 2020 |
USD |
51.75 |
51.97 |
51.74 |
51.97 |
51.97 |
-0.125 (-0.24%)
|
7,243 |
| 13 Aug 2020 |
USD |
51.99 |
52.11 |
51.96 |
52.095 |
52.095 |
-0.265 (-0.51%)
|
1,018 |
| 12 Aug 2020 |
USD |
51.91 |
52.36 |
51.91 |
52.36 |
52.36 |
+0.39 (+0.75%)
|
770 |
| 11 Aug 2020 |
USD |
52.02 |
52.11 |
51.77 |
51.97 |
51.97 |
+0.575 (+1.12%)
|
29,641 |
| 10 Aug 2020 |
USD |
51.45 |
51.65 |
51.395 |
51.395 |
51.395 |
-0.34 (-0.66%)
|
1,147 |
| 7 Aug 2020 |
USD |
51.86 |
51.9122 |
51.735 |
51.735 |
51.735 |
-0.425 (-0.81%)
|
1,092 |
