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 |
| 30 Apr 2015 |
USD |
20.18 |
20.22 |
20.165 |
20.1975 |
20.1975 |
-0.062 (-0.31%)
|
34,521 |
| 29 Apr 2015 |
USD |
20.355 |
20.355 |
20.26 |
20.26 |
20.26 |
-0.025 (-0.12%)
|
746 |
| 28 Apr 2015 |
USD |
20.225 |
20.285 |
20.225 |
20.285 |
20.285 |
-0.115 (-0.56%)
|
65,559 |
| 27 Apr 2015 |
USD |
20.385 |
20.425 |
20.37 |
20.4 |
20.4 |
+0.028 (+0.13%)
|
78,473 |
| 24 Apr 2015 |
USD |
20.33 |
20.3725 |
20.33 |
20.3725 |
20.3725 |
+0.085 (+0.42%)
|
29,918 |
| 23 Apr 2015 |
USD |
20.215 |
20.2875 |
20.215 |
20.2875 |
20.2875 |
+0.058 (+0.28%)
|
57,160 |
| 22 Apr 2015 |
USD |
20.14 |
20.23 |
20.129 |
20.23 |
20.23 |
+0.02 (+0.10%)
|
46,872 |
| 21 Apr 2015 |
USD |
20.25 |
20.305 |
20.1625 |
20.21 |
20.21 |
-0.02 (-0.10%)
|
76,330 |
| 20 Apr 2015 |
USD |
20.155 |
20.23 |
20.12 |
20.23 |
20.23 |
+0.18 (+0.90%)
|
129,409 |
| 17 Apr 2015 |
USD |
20.115 |
20.245 |
20.05 |
20.05 |
20.05 |
-0.203 (-1.00%)
|
57,776 |
| 16 Apr 2015 |
USD |
20.215 |
20.27 |
20.18 |
20.2525 |
20.2525 |
+0.003 (+0.01%)
|
30,061 |
| 15 Apr 2015 |
USD |
20.155 |
20.25 |
20.155 |
20.25 |
20.25 |
+0.125 (+0.62%)
|
1,268 |
| 14 Apr 2015 |
USD |
20.205 |
20.205 |
20.06 |
20.125 |
20.125 |
-0.125 (-0.62%)
|
14,669 |
| 13 Apr 2015 |
USD |
20.24 |
20.25 |
20.17 |
20.25 |
20.25 |
+0.03 (+0.15%)
|
76,515 |
| 10 Apr 2015 |
USD |
20.16 |
20.22 |
20.16 |
20.22 |
20.22 |
+0.22 (+1.10%)
|
47,896 |
| 9 Apr 2015 |
USD |
20.005 |
20.035 |
20 |
20 |
20 |
-0.02 (-0.10%)
|
7,793 |
| 8 Apr 2015 |
USD |
19.955 |
20.02 |
19.955 |
20.02 |
20.02 |
-0.062 (-0.31%)
|
20,393 |
| 7 Apr 2015 |
USD |
20.02 |
20.095 |
20.015 |
20.0825 |
20.0825 |
+0.193 (+0.97%)
|
5,770 |
| 2 Apr 2015 |
USD |
19.755 |
19.89 |
19.755 |
19.89 |
19.89 |
+0.105 (+0.53%)
|
20,503 |
| 1 Apr 2015 |
USD |
19.825 |
19.825 |
19.785 |
19.785 |
19.785 |
-0.225 (-1.12%)
|
1,447 |
| 31 Mar 2015 |
USD |
20.01 |
20.01 |
20.01 |
20.01 |
20.01 |
-0.003 (-0.01%)
|
0 |
| 30 Mar 2015 |
USD |
19.925 |
20.025 |
19.905 |
20.0125 |
20.0125 |
+0.247 (+1.25%)
|
416,739 |
| 27 Mar 2015 |
USD |
19.74 |
19.805 |
19.74 |
19.765 |
19.765 |
-0.005 (-0.03%)
|
468,866 |
| 26 Mar 2015 |
USD |
19.645 |
19.8 |
19.64 |
19.77 |
19.77 |
-0.165 (-0.83%)
|
82,728 |
| 25 Mar 2015 |
USD |
20.105 |
20.135 |
19.935 |
19.935 |
19.935 |
-0.28 (-1.39%)
|
40,922 |
| 24 Mar 2015 |
USD |
20.25 |
20.25 |
20.215 |
20.215 |
20.215 |
-0.065 (-0.32%)
|
22,679 |
| 23 Mar 2015 |
USD |
20.295 |
20.3 |
20.26 |
20.28 |
20.28 |
+0.01 (+0.05%)
|
15,451 |
| 20 Mar 2015 |
USD |
20.135 |
20.27 |
20.135 |
20.27 |
20.27 |
+0.198 (+0.98%)
|
52,980 |
| 19 Mar 2015 |
USD |
20.11 |
20.18 |
20.045 |
20.0725 |
20.0725 |
+0.212 (+1.07%)
|
291,705 |
| 18 Mar 2015 |
USD |
19.845 |
19.96 |
19.845 |
19.86 |
19.86 |
-0.035 (-0.18%)
|
12,813 |
