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 |
| 6 Aug 2020 |
USD |
52.51 |
52.51 |
52.16 |
52.16 |
52.16 |
-0.44 (-0.84%)
|
610 |
| 5 Aug 2020 |
USD |
52.23 |
52.66 |
52.23 |
52.6 |
52.6 |
+0.93 (+1.80%)
|
10,239 |
| 4 Aug 2020 |
USD |
51.92 |
51.93 |
51.66 |
51.67 |
51.67 |
+0.48 (+0.94%)
|
3,928 |
| 3 Aug 2020 |
USD |
50.67 |
51.19 |
50.66 |
51.19 |
51.19 |
+0.6 (+1.19%)
|
2,488 |
| 31 Jul 2020 |
USD |
50.77 |
50.87 |
50.51 |
50.59 |
50.59 |
+0.08 (+0.16%)
|
309 |
| 30 Jul 2020 |
USD |
50.79 |
50.91 |
50.51 |
50.51 |
50.51 |
-0.74 (-1.44%)
|
6,030 |
| 29 Jul 2020 |
USD |
51.07 |
51.25 |
51.07 |
51.25 |
51.25 |
+0.555 (+1.09%)
|
559 |
| 28 Jul 2020 |
USD |
50.87 |
50.98 |
50.695 |
50.695 |
50.695 |
+0.03 (+0.06%)
|
5,393 |
| 27 Jul 2020 |
USD |
50.29 |
50.665 |
50.29 |
50.665 |
50.665 |
+0.45 (+0.90%)
|
1,298 |
| 24 Jul 2020 |
USD |
49.69 |
50.215 |
49.69 |
50.215 |
50.215 |
-0.67 (-1.32%)
|
1,665 |
| 23 Jul 2020 |
USD |
50.85 |
51.27 |
50.74 |
50.885 |
50.885 |
+0.36 (+0.71%)
|
242,126 |
| 22 Jul 2020 |
USD |
50.87 |
50.88 |
50.39 |
50.525 |
50.525 |
-0.76 (-1.48%)
|
3,454 |
| 21 Jul 2020 |
USD |
51.42 |
51.67 |
51.285 |
51.285 |
51.285 |
+0.765 (+1.51%)
|
4,236 |
| 20 Jul 2020 |
USD |
49.9 |
50.52 |
49.83 |
50.52 |
50.52 |
+0.635 (+1.27%)
|
11,685 |
| 17 Jul 2020 |
USD |
49.8 |
50.01 |
49.8 |
49.885 |
49.885 |
+0.29 (+0.58%)
|
1,240 |
| 16 Jul 2020 |
USD |
49.15 |
49.595 |
49.15 |
49.595 |
49.595 |
-1.095 (-2.16%)
|
326 |
| 15 Jul 2020 |
USD |
50.6 |
50.7109 |
50.51 |
50.69 |
50.69 |
+0.285 (+0.57%)
|
14,651 |
| 14 Jul 2020 |
USD |
50.37 |
50.53 |
50.31 |
50.405 |
50.405 |
-1.15 (-2.23%)
|
10,724 |
| 13 Jul 2020 |
USD |
51.08 |
51.555 |
51.01 |
51.555 |
51.555 |
+0.725 (+1.43%)
|
902 |
| 10 Jul 2020 |
USD |
50.92 |
51.08 |
50.78 |
50.83 |
50.83 |
-0.22 (-0.43%)
|
13,184 |
| 9 Jul 2020 |
USD |
51.6 |
51.67 |
51.05 |
51.05 |
51.05 |
+0.27 (+0.53%)
|
1,121 |
| 8 Jul 2020 |
USD |
50.55 |
50.78 |
50.45 |
50.78 |
50.78 |
+0.405 (+0.80%)
|
10,917 |
| 7 Jul 2020 |
USD |
50.36 |
50.375 |
49.71 |
50.375 |
50.375 |
-0.45 (-0.89%)
|
3,276 |
| 6 Jul 2020 |
USD |
50.23 |
50.825 |
50.23 |
50.825 |
50.825 |
+1.99 (+4.07%)
|
1,441 |
| 3 Jul 2020 |
USD |
48.98 |
48.98 |
48.835 |
48.835 |
48.835 |
+0.385 (+0.79%)
|
1,825 |
| 2 Jul 2020 |
USD |
48.23 |
48.53 |
48.23 |
48.45 |
48.45 |
+1.235 (+2.62%)
|
9,846 |
| 1 Jul 2020 |
USD |
47.19 |
47.3493 |
46.97 |
47.215 |
47.215 |
+0.185 (+0.39%)
|
24,760 |
| 30 Jun 2020 |
USD |
46.86 |
47.03 |
46.86 |
47.03 |
47.03 |
+0.2 (+0.43%)
|
4,438 |
| 29 Jun 2020 |
USD |
46.62 |
46.83 |
46.62 |
46.83 |
46.83 |
+0.035 (+0.07%)
|
976 |
| 26 Jun 2020 |
USD |
47.14 |
47.35 |
46.795 |
46.795 |
46.795 |
-0.18 (-0.38%)
|
4,559 |
