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 |
| 27 Mar 2020 |
USD |
39.51 |
39.88 |
39.23 |
39.23 |
39.23 |
-1.64 (-4.01%)
|
1,091 |
| 26 Mar 2020 |
USD |
39.17 |
40.87 |
39.17 |
40.87 |
40.87 |
+1.06 (+2.66%)
|
3,063 |
| 25 Mar 2020 |
USD |
39.95 |
39.95 |
39.48 |
39.81 |
39.81 |
+0.97 (+2.50%)
|
4,744 |
| 24 Mar 2020 |
USD |
38.38 |
38.94 |
37.91 |
38.84 |
38.84 |
+2.79 (+7.74%)
|
1,112 |
| 23 Mar 2020 |
USD |
35.41 |
36.28 |
35.41 |
36.05 |
36.05 |
-1.03 (-2.78%)
|
13,233 |
| 20 Mar 2020 |
USD |
38.52 |
38.92 |
37.08 |
37.08 |
37.08 |
+0.785 (+2.16%)
|
26,229 |
| 19 Mar 2020 |
USD |
35.78 |
36.295 |
35.69 |
36.295 |
36.295 |
-0.44 (-1.20%)
|
1,666 |
| 18 Mar 2020 |
USD |
37.13 |
37.13 |
36.15 |
36.735 |
36.735 |
-2.135 (-5.49%)
|
8,042 |
| 17 Mar 2020 |
USD |
37.04 |
38.87 |
37.04 |
38.87 |
38.87 |
+0.685 (+1.79%)
|
2,530 |
| 16 Mar 2020 |
USD |
38.1 |
38.7 |
37.02 |
38.185 |
38.185 |
-2.44 (-6.01%)
|
17,166 |
| 13 Mar 2020 |
USD |
41.76 |
42.39 |
40.625 |
40.625 |
40.625 |
+1.21 (+3.07%)
|
22,931 |
| 12 Mar 2020 |
USD |
41.55 |
41.7 |
39.415 |
39.415 |
39.415 |
-4.42 (-10.08%)
|
14,065 |
| 11 Mar 2020 |
USD |
44.06 |
44.27 |
43.63 |
43.835 |
43.835 |
-0.395 (-0.89%)
|
15,382 |
| 10 Mar 2020 |
USD |
44.12 |
45.05 |
44.12 |
44.23 |
44.23 |
+0.64 (+1.47%)
|
3,349 |
| 9 Mar 2020 |
USD |
43.74 |
43.74 |
43.45 |
43.59 |
43.59 |
-1.97 (-4.32%)
|
859 |
| 6 Mar 2020 |
USD |
45.67 |
45.72 |
45.52 |
45.56 |
45.56 |
-1.365 (-2.91%)
|
2,645 |
| 5 Mar 2020 |
USD |
46.95 |
47.03 |
46.925 |
46.925 |
46.925 |
+0.27 (+0.58%)
|
1,432 |
| 4 Mar 2020 |
USD |
46.53 |
46.88 |
46.52 |
46.655 |
46.655 |
+0.455 (+0.98%)
|
945 |
| 3 Mar 2020 |
USD |
46.26 |
46.58 |
46.1535 |
46.2 |
46.2 |
+0.37 (+0.81%)
|
5,425 |
| 2 Mar 2020 |
USD |
45.78 |
45.83 |
45.55 |
45.83 |
45.83 |
+1.045 (+2.33%)
|
21,000 |
| 28 Feb 2020 |
USD |
44.48 |
45.08 |
44.48 |
44.785 |
44.785 |
-0.965 (-2.11%)
|
2,146 |
| 27 Feb 2020 |
USD |
46.47 |
46.54 |
45.75 |
45.75 |
45.75 |
-0.87 (-1.87%)
|
30,728 |
| 26 Feb 2020 |
USD |
45.82 |
46.62 |
45.82 |
46.62 |
46.62 |
+0.42 (+0.91%)
|
17,418 |
| 25 Feb 2020 |
USD |
46.46 |
46.55 |
46.2 |
46.2 |
46.2 |
+0.245 (+0.53%)
|
1,883 |
| 24 Feb 2020 |
USD |
45.75 |
45.96 |
45.75 |
45.955 |
45.955 |
-1.725 (-3.62%)
|
1,400 |
| 21 Feb 2020 |
USD |
47.57 |
47.77 |
47.57 |
47.68 |
47.68 |
-0.095 (-0.20%)
|
1,352 |
| 20 Feb 2020 |
USD |
48.11 |
48.18 |
47.775 |
47.775 |
47.775 |
-0.815 (-1.68%)
|
2,833 |
| 19 Feb 2020 |
USD |
48.45 |
48.59 |
48.41 |
48.59 |
48.59 |
+0.42 (+0.87%)
|
5,411 |
| 18 Feb 2020 |
USD |
48.07 |
48.28 |
48.07 |
48.17 |
48.17 |
-0.785 (-1.60%)
|
561 |
| 17 Feb 2020 |
USD |
48.9 |
49.02 |
48.9 |
48.955 |
48.955 |
+0.255 (+0.52%)
|
1,186 |
