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 |
| 8 Feb 2018 |
USD |
48.45 |
48.45 |
47.5575 |
47.56 |
47.56 |
-1.725 (-3.50%)
|
5,491 |
| 7 Feb 2018 |
USD |
48.41 |
49.285 |
48.41 |
49.285 |
49.285 |
+0.19 (+0.39%)
|
6,361 |
| 6 Feb 2018 |
USD |
48.7 |
49.095 |
48.7 |
49.095 |
49.095 |
-1.34 (-2.66%)
|
2,700 |
| 5 Feb 2018 |
USD |
50.52 |
50.52 |
50.4 |
50.435 |
50.435 |
-0.22 (-0.43%)
|
2,000 |
| 2 Feb 2018 |
USD |
51.02 |
51.625 |
50.45 |
50.655 |
50.655 |
-0.985 (-1.91%)
|
4,096 |
| 1 Feb 2018 |
USD |
51.64 |
51.64 |
51.625 |
51.64 |
51.64 |
-0.525 (-1.01%)
|
1,070 |
| 31 Jan 2018 |
USD |
52.16 |
52.165 |
52.16 |
52.165 |
52.165 |
+0.52 (+1.01%)
|
433 |
| 30 Jan 2018 |
USD |
52.08 |
52.18 |
51.64 |
51.645 |
51.645 |
-0.92 (-1.75%)
|
203,632 |
| 29 Jan 2018 |
USD |
52.85 |
52.85 |
52.565 |
52.565 |
52.565 |
-0.395 (-0.75%)
|
29,208 |
| 26 Jan 2018 |
USD |
52.73 |
52.96 |
52.48 |
52.96 |
52.96 |
+0.48 (+0.91%)
|
5,848 |
| 25 Jan 2018 |
USD |
52.24 |
52.48 |
52.24 |
52.48 |
52.48 |
+0.07 (+0.13%)
|
6,450 |
| 24 Jan 2018 |
USD |
52.31 |
52.59 |
52.26 |
52.41 |
52.41 |
+0.23 (+0.44%)
|
4,721 |
| 23 Jan 2018 |
USD |
52.3 |
52.32 |
51.88 |
52.18 |
52.18 |
+0.365 (+0.70%)
|
72,977 |
| 22 Jan 2018 |
USD |
51.65 |
51.815 |
51.65 |
51.815 |
51.815 |
+0.135 (+0.26%)
|
999 |
| 19 Jan 2018 |
USD |
51.62 |
51.68 |
51.61 |
51.68 |
51.68 |
+0.455 (+0.89%)
|
1,214 |
| 18 Jan 2018 |
USD |
51.25 |
51.25 |
51.225 |
51.225 |
51.225 |
0.0 (0.0%)
|
1,000 |
| 17 Jan 2018 |
USD |
51.11 |
51.28 |
51.09 |
51.225 |
51.225 |
+0.005 (+0.01%)
|
2,573 |
| 16 Jan 2018 |
USD |
51.17 |
51.35 |
51.11 |
51.22 |
51.22 |
+0.605 (+1.20%)
|
4,315 |
| 15 Jan 2018 |
USD |
50.64 |
50.76 |
50.57 |
50.615 |
50.615 |
-0.25 (-0.49%)
|
24,486 |
| 12 Jan 2018 |
USD |
50.49 |
50.865 |
50.395 |
50.865 |
50.865 |
+0.615 (+1.22%)
|
29,524 |
| 11 Jan 2018 |
USD |
50.06 |
50.25 |
50.06 |
50.25 |
50.25 |
+0.16 (+0.32%)
|
668 |
| 10 Jan 2018 |
USD |
50.23 |
50.33 |
50.04 |
50.09 |
50.09 |
-0.305 (-0.61%)
|
26,000 |
| 9 Jan 2018 |
USD |
50.34 |
50.43 |
50.31 |
50.395 |
50.395 |
-0.01 (-0.02%)
|
1,829 |
| 8 Jan 2018 |
USD |
50.47 |
50.54 |
50.31 |
50.405 |
50.405 |
+0.05 (+0.10%)
|
7,967 |
| 5 Jan 2018 |
USD |
50.19 |
50.355 |
50.14 |
50.355 |
50.355 |
+0.26 (+0.52%)
|
5,500 |
| 4 Jan 2018 |
USD |
50.095 |
50.095 |
50.095 |
50.095 |
50.095 |
+0.155 (+0.31%)
|
0 |
| 3 Jan 2018 |
USD |
49.81 |
49.94 |
49.8 |
49.94 |
49.94 |
+0.522 (+1.06%)
|
6,180 |
| 2 Jan 2018 |
USD |
49.4175 |
49.4175 |
49.2966 |
49.4175 |
49.4175 |
+0.748 (+1.54%)
|
1,362 |
| 29 Dec 2017 |
USD |
48.66 |
48.67 |
48.66 |
48.67 |
48.67 |
+0.23 (+0.47%)
|
500 |
| 28 Dec 2017 |
USD |
48.52 |
48.52 |
48.44 |
48.44 |
48.44 |
+0.47 (+0.98%)
|
2,500 |
