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 |
| 19 Nov 2019 |
USD |
46.27 |
46.47 |
46.03 |
46.03 |
46.03 |
+0.13 (+0.28%)
|
8,351 |
| 18 Nov 2019 |
USD |
45.97 |
46.03 |
45.9 |
45.9 |
45.9 |
+0.12 (+0.26%)
|
453 |
| 15 Nov 2019 |
USD |
45.58 |
45.78 |
45.57 |
45.78 |
45.78 |
+0.385 (+0.85%)
|
10,723 |
| 14 Nov 2019 |
USD |
45.34 |
45.52 |
45.31 |
45.395 |
45.395 |
-0.065 (-0.14%)
|
3,870 |
| 13 Nov 2019 |
USD |
45.34 |
45.46 |
45.34 |
45.46 |
45.46 |
-0.635 (-1.38%)
|
1,221 |
| 12 Nov 2019 |
USD |
46.17 |
46.17 |
46.07 |
46.095 |
46.095 |
+0.015 (+0.03%)
|
7,668 |
| 11 Nov 2019 |
USD |
45.9 |
46.15 |
45.9 |
46.08 |
46.08 |
-0.615 (-1.32%)
|
2,773 |
| 8 Nov 2019 |
USD |
46.81 |
46.81 |
46.695 |
46.695 |
46.695 |
-0.35 (-0.74%)
|
2,717 |
| 7 Nov 2019 |
USD |
46.9 |
47.1 |
46.9 |
47.045 |
47.045 |
+0.33 (+0.71%)
|
3,101 |
| 6 Nov 2019 |
USD |
46.65 |
46.77 |
46.65 |
46.715 |
46.715 |
+0.065 (+0.14%)
|
1,976 |
| 5 Nov 2019 |
USD |
46.72 |
46.88 |
46.65 |
46.65 |
46.65 |
+0.275 (+0.59%)
|
2,575 |
| 4 Nov 2019 |
USD |
46.39 |
46.47 |
46.37 |
46.375 |
46.375 |
+0.725 (+1.59%)
|
1,155 |
| 1 Nov 2019 |
USD |
45.64 |
45.67 |
45.64 |
45.65 |
45.65 |
+0.705 (+1.57%)
|
106 |
| 31 Oct 2019 |
USD |
45.11 |
45.15 |
44.945 |
44.945 |
44.945 |
-0.09 (-0.20%)
|
2,543 |
| 30 Oct 2019 |
USD |
45.02 |
45.04 |
45 |
45.035 |
45.035 |
-0.105 (-0.23%)
|
3,079 |
| 29 Oct 2019 |
USD |
45.1 |
45.18 |
45.1 |
45.14 |
45.14 |
-0.315 (-0.69%)
|
845 |
| 28 Oct 2019 |
USD |
45.27 |
45.455 |
45.27 |
45.455 |
45.455 |
+0.47 (+1.04%)
|
131,189 |
| 25 Oct 2019 |
USD |
44.84 |
44.985 |
44.69 |
44.985 |
44.985 |
+0.1 (+0.22%)
|
726 |
| 24 Oct 2019 |
USD |
44.71 |
44.885 |
44.7 |
44.885 |
44.885 |
+0.3 (+0.67%)
|
7,265 |
| 23 Oct 2019 |
USD |
44.49 |
44.585 |
44.49 |
44.585 |
44.585 |
-0.22 (-0.49%)
|
90 |
| 22 Oct 2019 |
USD |
44.71 |
44.87 |
44.71 |
44.805 |
44.805 |
+0.155 (+0.35%)
|
1,151 |
| 21 Oct 2019 |
USD |
44.51 |
44.66 |
44.51 |
44.65 |
44.65 |
+0.115 (+0.26%)
|
5,307 |
| 18 Oct 2019 |
USD |
44.66 |
44.67 |
44.535 |
44.535 |
44.535 |
-0.355 (-0.79%)
|
3,514 |
| 17 Oct 2019 |
USD |
44.65 |
45.23 |
44.65 |
44.89 |
44.89 |
+0.14 (+0.31%)
|
5,262 |
| 16 Oct 2019 |
USD |
44.65 |
44.8 |
44.65 |
44.75 |
44.75 |
+0.13 (+0.29%)
|
5,602 |
| 15 Oct 2019 |
USD |
44.33 |
44.62 |
44.33 |
44.62 |
44.62 |
+0.34 (+0.77%)
|
542 |
| 14 Oct 2019 |
USD |
44.25 |
44.28 |
44.24 |
44.28 |
44.28 |
-0.305 (-0.68%)
|
2,689 |
| 11 Oct 2019 |
USD |
44.22 |
44.585 |
44.13 |
44.585 |
44.585 |
+0.93 (+2.13%)
|
2,682 |
| 10 Oct 2019 |
USD |
43.3 |
43.655 |
43.3 |
43.655 |
43.655 |
+0.485 (+1.12%)
|
7,133 |
| 9 Oct 2019 |
USD |
43.21 |
43.24 |
43.05 |
43.17 |
43.17 |
+0.235 (+0.55%)
|
10,413 |
