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 Oct 2019 |
GBX |
1,844.8 |
1,855.47 |
1,839.5157 |
1,841.4 |
1,841.4 |
-18.3 (-0.98%)
|
1,831 |
| 7 Oct 2019 |
GBX |
1,871.6 |
1,871.6 |
1,853.6 |
1,859.7 |
1,859.7 |
-4 (-0.21%)
|
2,592 |
| 4 Oct 2019 |
GBX |
1,860.4 |
1,864.2 |
1,851.35 |
1,863.7 |
1,863.7 |
+4.1 (+0.22%)
|
2,229 |
| 3 Oct 2019 |
GBX |
1,862.4 |
1,866.532 |
1,847.2 |
1,859.6 |
1,859.6 |
-4.3 (-0.23%)
|
11,576 |
| 2 Oct 2019 |
GBX |
1,866.2 |
1,876.51 |
1,863.4 |
1,863.9 |
1,863.9 |
-39.3 (-2.06%)
|
11,553 |
| 1 Oct 2019 |
GBX |
1,918.4 |
1,920 |
1,901.66 |
1,903.2 |
1,903.2 |
-6.5 (-0.34%)
|
13,735 |
| 30 Sep 2019 |
GBX |
1,911.2 |
1,913.68 |
1,909.7 |
1,909.7 |
1,909.7 |
-1.2 (-0.06%)
|
771 |
| 27 Sep 2019 |
GBX |
1,906 |
1,910.9 |
1,902.5583 |
1,910.9 |
1,910.9 |
+14.2 (+0.75%)
|
7,794 |
| 26 Sep 2019 |
GBX |
1,899.2 |
1,902.02 |
1,896.7 |
1,896.7 |
1,896.7 |
+4.8 (+0.25%)
|
30,380 |
| 25 Sep 2019 |
GBX |
1,891.55 |
1,891.9 |
1,881.69 |
1,891.9 |
1,891.9 |
-13.3 (-0.70%)
|
559 |
| 24 Sep 2019 |
GBX |
1,921.6 |
1,921.6 |
1,903.88 |
1,905.2 |
1,905.2 |
-7.9 (-0.41%)
|
1,016 |
| 23 Sep 2019 |
GBX |
1,912 |
1,935.09 |
1,909.0235 |
1,913.1 |
1,913.1 |
-13.4 (-0.70%)
|
17,564 |
| 20 Sep 2019 |
GBX |
1,929 |
1,929.6 |
1,926.5 |
1,926.5 |
1,926.5 |
+7.7 (+0.40%)
|
275 |
| 19 Sep 2019 |
GBX |
1,921.4 |
1,923.87 |
1,917 |
1,918.8 |
1,918.8 |
+2.3 (+0.12%)
|
1,322 |
| 18 Sep 2019 |
GBX |
1,918.4 |
1,922.16 |
1,916.0513 |
1,916.5 |
1,916.5 |
+3.7 (+0.19%)
|
10,437 |
| 17 Sep 2019 |
GBX |
1,908.8 |
1,914.016 |
1,907 |
1,912.8 |
1,912.8 |
-4.5 (-0.23%)
|
4,693 |
| 16 Sep 2019 |
GBX |
1,918.2 |
1,925.82 |
1,917.3 |
1,917.3 |
1,917.3 |
-10 (-0.52%)
|
832 |
| 13 Sep 2019 |
GBX |
1,912.4 |
1,927.3 |
1,901.9871 |
1,927.3 |
1,927.3 |
+19.2 (+1.01%)
|
1,888 |
| 12 Sep 2019 |
GBX |
1,907 |
1,914.81 |
1,902.8 |
1,908.1 |
1,908.1 |
+0.6 (+0.03%)
|
2,329 |
| 11 Sep 2019 |
GBX |
1,886.99 |
1,908.977 |
1,886.99 |
1,907.5 |
1,907.5 |
+24.1 (+1.28%)
|
6,745 |
| 10 Sep 2019 |
GBX |
1,883.2 |
1,883.4 |
1,873.08 |
1,883.4 |
1,883.4 |
+3.4 (+0.18%)
|
675 |
| 9 Sep 2019 |
GBX |
1,885.6 |
1,885.6 |
1,878.82 |
1,880 |
1,880 |
-1 (-0.05%)
|
4,526 |
| 6 Sep 2019 |
GBX |
1,878.8 |
1,881 |
1,873.19 |
1,881 |
1,881 |
+3.8 (+0.20%)
|
442 |
| 5 Sep 2019 |
GBX |
1,873.33 |
1,877.2 |
1,871.47 |
1,877.2 |
1,877.2 |
+5.6 (+0.30%)
|
2,710 |
| 4 Sep 2019 |
GBX |
1,871.6 |
1,872.81 |
1,868.06 |
1,871.6 |
1,871.6 |
+16.8 (+0.91%)
|
562 |
| 3 Sep 2019 |
GBX |
1,854.2 |
1,854.8 |
1,849 |
1,854.8 |
1,854.8 |
-4.2 (-0.23%)
|
1,998 |
| 2 Sep 2019 |
GBX |
1,860.8 |
1,862 |
1,856.4839 |
1,859 |
1,859 |
+10.5 (+0.57%)
|
6,427 |
| 30 Aug 2019 |
GBX |
1,850.24 |
1,852.06 |
1,848.5 |
1,848.5 |
1,848.5 |
+7.3 (+0.40%)
|
5,983 |
| 29 Aug 2019 |
GBX |
1,834.577 |
1,841.2 |
1,834.577 |
1,841.2 |
1,841.2 |
+7.9 (+0.43%)
|
335 |
| 28 Aug 2019 |
GBX |
1,828.2 |
1,833.3 |
1,826.4048 |
1,833.3 |
1,833.3 |
-9.1 (-0.49%)
|
733 |
