HSBC MSCI CHINA A UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2019 |
USD |
9.65 |
9.6515 |
9.65 |
9.6515 |
9.6515 |
+0.104 (+1.09%)
|
432 |
| 11 Sep 2019 |
USD |
9.524 |
9.547 |
9.516 |
9.547 |
9.547 |
-0.073 (-0.76%)
|
5,460 |
| 10 Sep 2019 |
USD |
9.609 |
9.65 |
9.607 |
9.62 |
9.62 |
-0.037 (-0.39%)
|
9,574 |
| 9 Sep 2019 |
USD |
9.639 |
9.659 |
9.639 |
9.6575 |
9.6575 |
+0.024 (+0.25%)
|
2,197 |
| 6 Sep 2019 |
USD |
9.594 |
9.657 |
9.594 |
9.6335 |
9.6335 |
+0.075 (+0.79%)
|
127,194 |
| 5 Sep 2019 |
USD |
9.486 |
9.567 |
9.486 |
9.558 |
9.558 |
+0.167 (+1.77%)
|
16,225 |
| 4 Sep 2019 |
USD |
9.383 |
9.405 |
9.346 |
9.3915 |
9.3915 |
+0.126 (+1.36%)
|
1,926 |
| 3 Sep 2019 |
USD |
9.268 |
9.283 |
9.242 |
9.2655 |
9.2655 |
-0.022 (-0.24%)
|
1,763 |
| 2 Sep 2019 |
USD |
9.277 |
9.311 |
9.277 |
9.288 |
9.288 |
+0.081 (+0.87%)
|
14,166 |
| 30 Aug 2019 |
USD |
9.25 |
9.3 |
9.2075 |
9.2075 |
9.2075 |
-0.078 (-0.84%)
|
105,948 |
| 29 Aug 2019 |
USD |
9.187 |
9.2913 |
9.187 |
9.2855 |
9.2855 |
+0.095 (+1.03%)
|
32,328 |
| 28 Aug 2019 |
USD |
9.178 |
9.191 |
9.164 |
9.191 |
9.191 |
-0.059 (-0.64%)
|
7,542 |
| 27 Aug 2019 |
USD |
9.241 |
9.298 |
9.15 |
9.2505 |
9.2505 |
+0.124 (+1.36%)
|
2,910 |
| 23 Aug 2019 |
USD |
9.276 |
9.323 |
9.126 |
9.126 |
9.126 |
-0.095 (-1.02%)
|
11,606 |
| 22 Aug 2019 |
USD |
9.21 |
9.247 |
9.21 |
9.2205 |
9.2205 |
-0.017 (-0.18%)
|
21,433 |
| 21 Aug 2019 |
USD |
9.243 |
9.248 |
9.237 |
9.237 |
9.237 |
+0.018 (+0.20%)
|
13,473 |
| 20 Aug 2019 |
USD |
9.225 |
9.259 |
9.21 |
9.219 |
9.219 |
+0.013 (+0.14%)
|
229,191 |
| 19 Aug 2019 |
USD |
9.243 |
9.243 |
9.206 |
9.206 |
9.206 |
+0.135 (+1.48%)
|
750 |
| 16 Aug 2019 |
USD |
9.065 |
9.0715 |
9.065 |
9.0715 |
9.0715 |
+0.113 (+1.26%)
|
1,601 |
| 15 Aug 2019 |
USD |
8.983 |
9.011 |
8.959 |
8.959 |
8.959 |
+0.049 (+0.55%)
|
8,829 |
| 14 Aug 2019 |
USD |
8.984 |
9.013 |
8.91 |
8.91 |
8.91 |
-0.167 (-1.83%)
|
2,875 |
| 13 Aug 2019 |
USD |
8.87 |
9.101 |
8.839 |
9.0765 |
9.0765 |
+0.238 (+2.69%)
|
86,290 |
| 12 Aug 2019 |
USD |
8.952 |
8.954 |
8.804 |
8.8385 |
8.8385 |
+0.091 (+1.04%)
|
149,753 |
| 9 Aug 2019 |
USD |
8.841 |
8.841 |
8.7475 |
8.7475 |
8.7475 |
-0.206 (-2.30%)
|
8,830 |
| 8 Aug 2019 |
USD |
8.93 |
8.9535 |
8.912 |
8.9535 |
8.9535 |
+0.198 (+2.26%)
|
2,508 |
| 7 Aug 2019 |
USD |
8.797 |
8.797 |
8.7555 |
8.7555 |
8.7555 |
-0.034 (-0.38%)
|
305 |
| 6 Aug 2019 |
USD |
8.824 |
8.824 |
8.789 |
8.789 |
8.789 |
+0.04 (+0.46%)
|
309 |
| 5 Aug 2019 |
USD |
8.902 |
8.96 |
8.749 |
8.749 |
8.749 |
-0.328 (-3.61%)
|
2,041 |
| 2 Aug 2019 |
USD |
9.253 |
9.253 |
9.077 |
9.077 |
9.077 |
-0.403 (-4.25%)
|
11,083 |
| 1 Aug 2019 |
USD |
9.44 |
9.48 |
9.403 |
9.48 |
9.48 |
-0.052 (-0.55%)
|
1,036 |
