HSBC ETFs Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Mar 2019 |
USD |
45.69 |
45.965 |
45.68 |
45.965 |
45.965 |
+0.455 (+1.00%)
|
1,343 |
| 4 Mar 2019 |
USD |
45.71 |
45.86 |
45.51 |
45.51 |
45.51 |
+0.02 (+0.04%)
|
1,300 |
| 1 Mar 2019 |
USD |
45.49 |
45.49 |
45.49 |
45.49 |
45.49 |
+0.16 (+0.35%)
|
0 |
| 28 Feb 2019 |
USD |
45.42 |
45.42 |
45.33 |
45.33 |
45.33 |
-0.46 (-1.00%)
|
400 |
| 27 Feb 2019 |
USD |
45.76 |
45.84 |
45.75 |
45.79 |
45.79 |
-0.285 (-0.62%)
|
3,503 |
| 26 Feb 2019 |
USD |
46 |
46.075 |
45.86 |
46.075 |
46.075 |
-0.345 (-0.74%)
|
1,150 |
| 25 Feb 2019 |
USD |
46.42 |
46.42 |
46.42 |
46.42 |
46.42 |
+0.575 (+1.25%)
|
0 |
| 22 Feb 2019 |
USD |
45.8 |
45.845 |
45.72 |
45.845 |
45.845 |
+0.665 (+1.47%)
|
6,300 |
| 21 Feb 2019 |
USD |
45.52 |
45.65 |
45.18 |
45.18 |
45.18 |
-0.32 (-0.70%)
|
6,250 |
| 20 Feb 2019 |
USD |
45.22 |
45.5 |
45.15 |
45.5 |
45.5 |
+0.575 (+1.28%)
|
8,100 |
| 19 Feb 2019 |
USD |
44.57 |
44.925 |
44.46 |
44.925 |
44.925 |
+0.075 (+0.17%)
|
701 |
| 18 Feb 2019 |
USD |
44.91 |
44.91 |
44.85 |
44.85 |
44.85 |
+0.225 (+0.50%)
|
1 |
| 15 Feb 2019 |
USD |
44.21 |
44.625 |
44.21 |
44.625 |
44.625 |
-0.075 (-0.17%)
|
2,839 |
| 14 Feb 2019 |
USD |
44.89 |
44.89 |
44.7 |
44.7 |
44.7 |
-0.225 (-0.50%)
|
1,620 |
| 13 Feb 2019 |
USD |
44.84 |
45.15 |
44.84 |
44.925 |
44.925 |
+0.155 (+0.35%)
|
2,800 |
| 12 Feb 2019 |
USD |
44.72 |
44.8 |
44.58 |
44.77 |
44.77 |
+0.265 (+0.60%)
|
17,800 |
| 11 Feb 2019 |
USD |
44.46 |
44.62 |
44.35 |
44.505 |
44.505 |
+0.355 (+0.80%)
|
6,884 |
| 8 Feb 2019 |
USD |
44.52 |
44.52 |
44.15 |
44.15 |
44.15 |
-0.17 (-0.38%)
|
1,563 |
| 7 Feb 2019 |
USD |
44.6 |
44.88 |
44.32 |
44.32 |
44.32 |
-0.755 (-1.67%)
|
856 |
| 6 Feb 2019 |
USD |
45.44 |
45.44 |
45.075 |
45.075 |
45.075 |
-0.3 (-0.66%)
|
40 |
| 5 Feb 2019 |
USD |
44.89 |
45.375 |
44.88 |
45.375 |
45.375 |
+0.505 (+1.13%)
|
6,150 |
| 4 Feb 2019 |
USD |
44.63 |
44.87 |
44.62 |
44.87 |
44.87 |
+0.265 (+0.59%)
|
4,000 |
| 1 Feb 2019 |
USD |
44.94 |
44.94 |
44.39 |
44.605 |
44.605 |
-0.185 (-0.41%)
|
11,470 |
| 31 Jan 2019 |
USD |
44.71 |
44.79 |
44.64 |
44.79 |
44.79 |
+0.78 (+1.77%)
|
1,770 |
| 30 Jan 2019 |
USD |
44.06 |
44.07 |
44.01 |
44.01 |
44.01 |
+0.32 (+0.73%)
|
1,274 |
| 29 Jan 2019 |
USD |
43.82 |
43.82 |
43.69 |
43.69 |
43.69 |
+0.05 (+0.11%)
|
541 |
| 28 Jan 2019 |
USD |
43.82 |
43.83 |
43.55 |
43.64 |
43.64 |
-0.56 (-1.27%)
|
11,400 |
| 25 Jan 2019 |
USD |
44.2 |
44.2 |
44.2 |
44.2 |
44.2 |
+0.95 (+2.20%)
|
0 |
| 24 Jan 2019 |
USD |
43.14 |
43.25 |
42.98 |
43.25 |
43.25 |
+0.415 (+0.97%)
|
3,200 |
| 23 Jan 2019 |
USD |
42.94 |
42.97 |
42.835 |
42.835 |
42.835 |
+0.07 (+0.16%)
|
3,160 |
