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 |
| 14 Feb 2020 |
USD |
48.76 |
48.89 |
48.7 |
48.7 |
48.7 |
+0.05 (+0.10%)
|
1,787 |
| 13 Feb 2020 |
USD |
48.77 |
48.79 |
48.4365 |
48.65 |
48.65 |
-0.475 (-0.97%)
|
20,569 |
| 12 Feb 2020 |
USD |
48.87 |
49.125 |
48.87 |
49.125 |
49.125 |
+0.555 (+1.14%)
|
354 |
| 11 Feb 2020 |
USD |
48.29 |
48.57 |
48.29 |
48.57 |
48.57 |
+0.83 (+1.74%)
|
266 |
| 10 Feb 2020 |
USD |
47.69 |
47.76 |
47.69 |
47.74 |
47.74 |
+0.17 (+0.36%)
|
694 |
| 7 Feb 2020 |
USD |
48.13 |
48.14 |
47.57 |
47.57 |
47.57 |
-0.61 (-1.27%)
|
5,294 |
| 6 Feb 2020 |
USD |
48.33 |
48.35 |
48.18 |
48.18 |
48.18 |
+0.28 (+0.58%)
|
1,495 |
| 5 Feb 2020 |
USD |
48.3 |
48.38 |
47.78 |
47.9 |
47.9 |
+0.095 (+0.20%)
|
9,005 |
| 4 Feb 2020 |
USD |
47.41 |
47.805 |
47.41 |
47.805 |
47.805 |
+1.6 (+3.46%)
|
869 |
| 3 Feb 2020 |
USD |
45.84 |
46.35 |
45.84 |
46.205 |
46.205 |
+0.75 (+1.65%)
|
2,562 |
| 31 Jan 2020 |
USD |
45.89 |
45.89 |
45.455 |
45.455 |
45.455 |
-0.785 (-1.70%)
|
276 |
| 30 Jan 2020 |
USD |
46.37 |
46.39 |
46.24 |
46.24 |
46.24 |
-1.17 (-2.47%)
|
1,822 |
| 29 Jan 2020 |
USD |
47.49 |
47.65 |
47.33 |
47.41 |
47.41 |
+0.31 (+0.66%)
|
564 |
| 28 Jan 2020 |
USD |
46.49 |
47.1 |
46.48 |
47.1 |
47.1 |
+0.505 (+1.08%)
|
63,385 |
| 27 Jan 2020 |
USD |
46.96 |
46.96 |
46.22 |
46.595 |
46.595 |
-2.35 (-4.80%)
|
71,171 |
| 24 Jan 2020 |
USD |
49.39 |
49.39 |
48.945 |
48.945 |
48.945 |
+0.315 (+0.65%)
|
2,118 |
| 23 Jan 2020 |
USD |
49.17 |
49.2 |
48.63 |
48.63 |
48.63 |
-1.075 (-2.16%)
|
9,356 |
| 22 Jan 2020 |
USD |
49.83 |
50 |
49.705 |
49.705 |
49.705 |
+0.255 (+0.52%)
|
12,928 |
| 21 Jan 2020 |
USD |
49.26 |
49.53 |
49.26 |
49.45 |
49.45 |
-0.965 (-1.91%)
|
5,554 |
| 20 Jan 2020 |
USD |
50.32 |
50.49 |
50.32 |
50.415 |
50.415 |
-0.205 (-0.40%)
|
2,327 |
| 17 Jan 2020 |
USD |
50.63 |
50.73 |
50.62 |
50.62 |
50.62 |
+0.17 (+0.34%)
|
9,424 |
| 16 Jan 2020 |
USD |
50.51 |
50.51 |
50.37 |
50.45 |
50.45 |
+0.24 (+0.48%)
|
3,083 |
| 15 Jan 2020 |
USD |
50.09 |
50.34 |
50.09 |
50.21 |
50.21 |
-0.22 (-0.44%)
|
1,799 |
| 14 Jan 2020 |
USD |
50.42 |
50.65 |
50.35 |
50.43 |
50.43 |
-0.08 (-0.16%)
|
22,461 |
| 13 Jan 2020 |
USD |
50.39 |
50.51 |
50.39 |
50.51 |
50.51 |
+0.58 (+1.16%)
|
936 |
| 10 Jan 2020 |
USD |
49.95 |
50.06 |
49.8 |
49.93 |
49.93 |
+0.325 (+0.66%)
|
26,786 |
| 9 Jan 2020 |
USD |
49.55 |
49.66 |
49.52 |
49.605 |
49.605 |
+0.625 (+1.28%)
|
14,571 |
| 8 Jan 2020 |
USD |
48.62 |
48.98 |
48.62 |
48.98 |
48.98 |
-0.095 (-0.19%)
|
17,109 |
| 7 Jan 2020 |
USD |
49.06 |
49.13 |
49.06 |
49.075 |
49.075 |
+0.255 (+0.52%)
|
1,591 |
| 6 Jan 2020 |
USD |
48.7 |
48.82 |
48.54 |
48.82 |
48.82 |
-0.265 (-0.54%)
|
48,290 |
