HSBC MSCI Emerging Markets UCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Oct 2023 |
GBX |
781 |
787.875 |
780.888 |
787.875 |
787.875 |
+2.5 (+0.32%)
|
52,605 |
| 13 Oct 2023 |
GBX |
784.75 |
786.888 |
782.925 |
785.375 |
785.375 |
-1.75 (-0.22%)
|
91,899 |
| 12 Oct 2023 |
GBX |
792 |
793.5 |
786.613 |
787.125 |
787.125 |
+0.625 (+0.08%)
|
37,279 |
| 11 Oct 2023 |
GBX |
786 |
788.113 |
784.863 |
786.5 |
786.5 |
+2 (+0.25%)
|
46,434 |
| 10 Oct 2023 |
GBX |
778 |
785.25 |
776.114 |
784.5 |
784.5 |
+12 (+1.55%)
|
55,576 |
| 9 Oct 2023 |
GBX |
773.25 |
777.5 |
769.925 |
772.5 |
772.5 |
-4.375 (-0.56%)
|
69,637 |
| 6 Oct 2023 |
GBX |
775.25 |
777 |
772.5 |
776.875 |
776.875 |
+7.5 (+0.97%)
|
17,578 |
| 5 Oct 2023 |
GBX |
772.75 |
774.175 |
768.15 |
769.375 |
769.375 |
-2.25 (-0.29%)
|
41,754 |
| 4 Oct 2023 |
GBX |
773.75 |
773.813 |
770.363 |
771.625 |
771.625 |
-8.375 (-1.07%)
|
16,934 |
| 3 Oct 2023 |
GBX |
783.75 |
783.75 |
779.575 |
780 |
780 |
-4.25 (-0.54%)
|
23,169 |
| 2 Oct 2023 |
GBX |
788.5 |
788.5 |
784.25 |
784.25 |
784.25 |
-1.75 (-0.22%)
|
25,660 |
| 29 Sep 2023 |
GBX |
789.25 |
790 |
785.5 |
786 |
786 |
+4.75 (+0.61%)
|
56,109 |
| 28 Sep 2023 |
GBX |
779.75 |
783.563 |
777.038 |
781.25 |
781.25 |
-3.5 (-0.45%)
|
29,824 |
| 27 Sep 2023 |
GBX |
785.5 |
787.463 |
784.325 |
784.75 |
784.75 |
+1.125 (+0.14%)
|
43,650 |
| 26 Sep 2023 |
GBX |
783.25 |
785.75 |
783.25 |
783.625 |
783.625 |
-6.625 (-0.84%)
|
19,706 |
| 25 Sep 2023 |
GBX |
788.25 |
790.325 |
786.613 |
790.25 |
790.25 |
-2.5 (-0.32%)
|
24,436 |
| 22 Sep 2023 |
GBX |
790.75 |
795.175 |
790.388 |
792.75 |
792.75 |
+12.625 (+1.62%)
|
40,308 |
| 21 Sep 2023 |
GBX |
782.25 |
783.213 |
780.125 |
780.125 |
780.125 |
-11.875 (-1.50%)
|
71,721 |
| 20 Sep 2023 |
GBX |
790.5 |
792.888 |
789.5 |
792 |
792 |
+3.75 (+0.48%)
|
101,132 |
| 19 Sep 2023 |
GBX |
792 |
793.25 |
787.575 |
788.25 |
788.25 |
-4 (-0.50%)
|
13,463 |
| 18 Sep 2023 |
GBX |
792.25 |
793.863 |
790.75 |
792.25 |
792.25 |
-3 (-0.38%)
|
18,637 |
| 15 Sep 2023 |
GBX |
800 |
800.5 |
795 |
795.25 |
795.25 |
-3.875 (-0.48%)
|
44,367 |
| 14 Sep 2023 |
GBX |
791.5 |
799.125 |
790.613 |
799.125 |
799.125 |
+10.5 (+1.33%)
|
7,675 |
| 13 Sep 2023 |
GBX |
786 |
789.25 |
784.985 |
788.625 |
788.625 |
+0.375 (+0.05%)
|
25,976 |
| 12 Sep 2023 |
GBX |
786.25 |
789.363 |
785.825 |
788.25 |
788.25 |
+2.875 (+0.37%)
|
10,072 |
| 11 Sep 2023 |
GBX |
785.75 |
786.75 |
783.8 |
785.375 |
785.375 |
+2.875 (+0.37%)
|
47,023 |
| 8 Sep 2023 |
GBX |
780.5 |
782.5 |
780 |
782.5 |
782.5 |
+2.125 (+0.27%)
|
25,443 |
| 7 Sep 2023 |
GBX |
784.25 |
786.175 |
779.613 |
780.375 |
780.375 |
-8.375 (-1.06%)
|
23,262 |
| 6 Sep 2023 |
GBX |
786 |
790.863 |
785.363 |
788.75 |
788.75 |
-0.625 (-0.08%)
|
35,915 |
| 5 Sep 2023 |
GBX |
787.25 |
790.5 |
786.575 |
789.375 |
789.375 |
-2.75 (-0.35%)
|
166,779 |
