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 |
| 25 Jun 2020 |
USD |
46.79 |
47.04 |
46.79 |
46.975 |
46.975 |
-0.105 (-0.22%)
|
1,471 |
| 24 Jun 2020 |
USD |
47.45 |
47.45 |
47.06 |
47.08 |
47.08 |
-0.66 (-1.38%)
|
154,855 |
| 23 Jun 2020 |
USD |
47.66 |
47.74 |
47.55 |
47.74 |
47.74 |
+0.615 (+1.31%)
|
12,423 |
| 22 Jun 2020 |
USD |
46.87 |
47.125 |
46.87 |
47.125 |
47.125 |
+0.045 (+0.10%)
|
3,395 |
| 19 Jun 2020 |
USD |
47.16 |
47.34 |
47.08 |
47.08 |
47.08 |
+0.13 (+0.28%)
|
453 |
| 18 Jun 2020 |
USD |
46.9 |
47.11 |
46.9 |
46.95 |
46.95 |
+0.305 (+0.65%)
|
2,433 |
| 17 Jun 2020 |
USD |
46.76 |
46.76 |
46.645 |
46.645 |
46.645 |
+0.32 (+0.69%)
|
300 |
| 16 Jun 2020 |
USD |
46.56 |
46.7 |
46.325 |
46.325 |
46.325 |
+0.89 (+1.96%)
|
6,754 |
| 15 Jun 2020 |
USD |
45.06 |
45.435 |
45.06 |
45.435 |
45.435 |
-0.55 (-1.20%)
|
3,185 |
| 12 Jun 2020 |
USD |
46.06 |
46.5 |
45.985 |
45.985 |
45.985 |
-0.305 (-0.66%)
|
2,975 |
| 11 Jun 2020 |
USD |
46.52 |
46.77 |
46.29 |
46.29 |
46.29 |
-1.1 (-2.32%)
|
763 |
| 10 Jun 2020 |
USD |
47.39 |
47.4 |
47.33 |
47.39 |
47.39 |
+0.39 (+0.83%)
|
2,718 |
| 9 Jun 2020 |
USD |
46.73 |
47 |
46.73 |
47 |
47 |
+0.025 (+0.05%)
|
2,234 |
| 8 Jun 2020 |
USD |
46.88 |
47.19 |
46.88 |
46.975 |
46.975 |
-0.405 (-0.85%)
|
5,269 |
| 5 Jun 2020 |
USD |
46.73 |
47.38 |
46.71 |
47.38 |
47.38 |
+1.27 (+2.75%)
|
4,376 |
| 4 Jun 2020 |
USD |
46.06 |
46.11 |
45.9 |
46.11 |
46.11 |
-0.45 (-0.97%)
|
2,901 |
| 3 Jun 2020 |
USD |
45.91 |
46.56 |
45.91 |
46.56 |
46.56 |
+1.21 (+2.67%)
|
1,228 |
| 2 Jun 2020 |
USD |
44.94 |
45.35 |
44.94 |
45.35 |
45.35 |
+1.095 (+2.47%)
|
4,374 |
| 1 Jun 2020 |
USD |
43.99 |
44.255 |
43.99 |
44.255 |
44.255 |
+1.24 (+2.88%)
|
950 |
| 29 May 2020 |
USD |
42.96 |
43.19 |
42.96 |
43.015 |
43.015 |
-0.115 (-0.27%)
|
2,132 |
| 28 May 2020 |
USD |
42.88 |
43.13 |
42.88 |
43.13 |
43.13 |
+0.155 (+0.36%)
|
4,906 |
| 27 May 2020 |
USD |
43.34 |
43.53 |
42.8537 |
42.975 |
42.975 |
-0.54 (-1.24%)
|
4,120 |
| 26 May 2020 |
USD |
43.45 |
43.52 |
43.38 |
43.515 |
43.515 |
+1.06 (+2.50%)
|
6,255 |
| 22 May 2020 |
USD |
42.45 |
42.62 |
42.42 |
42.455 |
42.455 |
-1.035 (-2.38%)
|
3,332 |
| 21 May 2020 |
USD |
43.94 |
44 |
43.49 |
43.49 |
43.49 |
-1.28 (-2.86%)
|
589 |
| 20 May 2020 |
USD |
44.4 |
44.77 |
44.4 |
44.77 |
44.77 |
+0.305 (+0.69%)
|
1,070 |
| 19 May 2020 |
USD |
44.14 |
44.465 |
44.13 |
44.465 |
44.465 |
+0.285 (+0.65%)
|
1,579 |
| 18 May 2020 |
USD |
43.34 |
44.18 |
43.29 |
44.18 |
44.18 |
+1.63 (+3.83%)
|
2,132 |
| 15 May 2020 |
USD |
43.05 |
43.15 |
42.55 |
42.55 |
42.55 |
-0.27 (-0.63%)
|
2,532 |
| 14 May 2020 |
USD |
42.86 |
43.03 |
42.35 |
42.82 |
42.82 |
-0.655 (-1.51%)
|
4,176 |
