HSBC MSCI Emerging Markets UCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
31 Jul 2023 |
GBX |
816.25 |
819.25 |
814.645 |
819.25 |
819.25 |
+1 (+0.12%)
|
10,111 |
28 Jul 2023 |
GBX |
815.5 |
818.25 |
813.25 |
818.25 |
818.25 |
+11.75 (+1.46%)
|
77,665 |
27 Jul 2023 |
GBX |
803.75 |
808.64 |
803.25 |
806.5 |
806.5 |
-2.75 (-0.34%)
|
5,631 |
26 Jul 2023 |
GBX |
806.25 |
810.43 |
805.605 |
809.25 |
809.25 |
-2.375 (-0.29%)
|
3,002 |
25 Jul 2023 |
GBX |
813.25 |
817.82 |
811.625 |
811.625 |
811.625 |
+3 (+0.37%)
|
14,368 |
24 Jul 2023 |
GBX |
797.5 |
808.625 |
795.355 |
808.625 |
808.625 |
+11.5 (+1.44%)
|
5,747 |
21 Jul 2023 |
GBX |
795.5 |
798.855 |
795.25 |
797.125 |
797.125 |
+1.5 (+0.19%)
|
26,929 |
20 Jul 2023 |
GBX |
795 |
798.43 |
794.82 |
795.625 |
795.625 |
-5.25 (-0.66%)
|
51,814 |
19 Jul 2023 |
GBX |
796.5 |
803.93 |
794.315 |
800.875 |
800.875 |
+10.875 (+1.38%)
|
233,431 |
18 Jul 2023 |
GBX |
790.5 |
790.5 |
787.355 |
790 |
790 |
-0.75 (-0.09%)
|
65,186 |
17 Jul 2023 |
GBX |
790.5 |
792.75 |
789.75 |
790.75 |
790.75 |
-2.625 (-0.33%)
|
112,385 |
14 Jul 2023 |
GBX |
794 |
795.6 |
791.325 |
793.375 |
793.375 |
-0.875 (-0.11%)
|
44,240 |
13 Jul 2023 |
GBX |
794.25 |
794.3 |
790.925 |
794.25 |
794.25 |
+2.125 (+0.27%)
|
21,826 |
12 Jul 2023 |
GBX |
789 |
792.1524 |
783.2 |
792.125 |
792.125 |
+12.875 (+1.65%)
|
12,569 |
11 Jul 2023 |
GBX |
778.25 |
780.75 |
776.3 |
779.25 |
779.25 |
+1.75 (+0.23%)
|
13,978 |
10 Jul 2023 |
GBX |
774.25 |
779.15 |
773.55 |
777.5 |
777.5 |
+0.25 (+0.03%)
|
33,877 |
7 Jul 2023 |
GBX |
774.5 |
779.375 |
773.49 |
777.25 |
777.25 |
+2.125 (+0.27%)
|
80,615 |
6 Jul 2023 |
GBX |
776.75 |
785.3699 |
774.99 |
775.125 |
775.125 |
-17.25 (-2.18%)
|
19,003 |
5 Jul 2023 |
GBX |
793.75 |
795.325 |
791.3 |
792.375 |
792.375 |
-9 (-1.12%)
|
9,720 |
4 Jul 2023 |
GBX |
801.75 |
803.875 |
800.075 |
801.375 |
801.375 |
+2.25 (+0.28%)
|
7,203 |
3 Jul 2023 |
GBX |
799.5 |
802 |
798.075 |
799.125 |
799.125 |
+9.875 (+1.25%)
|
49,131 |
30 Jun 2023 |
GBX |
790 |
790.967 |
788.99 |
789.25 |
789.25 |
+0.5 (+0.06%)
|
15,108 |
29 Jun 2023 |
GBX |
788 |
790.45 |
787.325 |
788.75 |
788.75 |
-2.5 (-0.32%)
|
450,327 |
28 Jun 2023 |
GBX |
791.5 |
792.25 |
787.3 |
791.25 |
791.25 |
+2 (+0.25%)
|
13,070 |
27 Jun 2023 |
GBX |
789.25 |
789.49 |
787.55 |
789.25 |
789.25 |
+5.625 (+0.72%)
|
14,453 |
26 Jun 2023 |
GBX |
782.25 |
788.175 |
781.575 |
783.625 |
783.625 |
+2.875 (+0.37%)
|
11,395 |
23 Jun 2023 |
GBX |
782.5 |
785.05 |
779.6 |
780.75 |
780.75 |
-10 (-1.26%)
|
11,723 |
22 Jun 2023 |
GBX |
791 |
791.15 |
787 |
790.75 |
790.75 |
-2.625 (-0.33%)
|
34,926 |
21 Jun 2023 |
GBX |
794.25 |
797.675 |
790.275 |
793.375 |
793.375 |
-3.625 (-0.45%)
|
14,145 |
20 Jun 2023 |
GBX |
801 |
802.5 |
797 |
797 |
797 |
-9 (-1.12%)
|
16,376 |