S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Hsbc Apac Ex Jap Sustainable Equity Etf (HSXD)
Hsbc Apac Ex Jap Sustainable Equity Etf (HSXD) Historical

HSXD Hsbc Apac Ex Jap Sustainable Equity Etf

14.628

-0.124 (-0.84%)

May 31 2024 - Closed

Delayed by 15 minutes

HSXD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	14.628	-0.12	-0.84%	14.676	14.688	14.628	74
May 30 2024	14.752	-0.11	-0.71%	14.72	14.752	14.72	39
May 29 2024	14.858	-0.22	-1.46%	14.858	14.858	14.858	74
May 28 2024	15.078	-0.11	-0.74%	15.108	15.108	15.078	155
May 27 2024	15.19	0.11	0.70%	15.186	15.19	15.186	81
May 24 2024	15.084	-0.12	-0.79%	15.07	15.084	15.07	384
May 23 2024	15.204	0.01	0.09%	15.232	15.232	15.188	623
May 22 2024	15.19	-0.03	-0.20%	15.198	15.198	15.19	180
May 21 2024	15.22	-0.07	-0.48%	15.20	15.22	15.20	211
May 20 2024	15.294	0.02	0.14%	15.314	15.314	15.294	147
May 17 2024	15.272	0.15	0.99%	15.28	15.28	15.272	152
May 16 2024	15.122	0.00	0.00%	15.122	15.122	15.122	0
May 15 2024	15.122	0.05	0.35%	15.11	15.122	15.11	66
May 14 2024	15.07	0.11	0.75%	15.034	15.07	15.034	350
May 13 2024	14.958	0.00	0.00%	14.958	14.958	14.958	0
May 10 2024	14.958	0.14	0.96%	14.91	14.958	14.91	690
May 09 2024	14.816	0.04	0.30%	14.772	14.816	14.772	217
May 08 2024	14.772	-0.03	-0.20%	14.796	14.796	14.77	253
May 07 2024	14.802	0.01	0.04%	14.802	14.802	14.802	7
May 06 2024	14.796	0.22	1.48%	14.724	14.802	14.724	259
May 03 2024	14.58	0.00	0.00%	14.58	14.58	14.58	0
May 02 2024	14.58	0.15	1.04%	14.55	14.598	14.514	1,525
Apr 30 2024	14.43	0.14	1.01%	14.422	14.43	14.422	6,521
Apr 29 2024	14.286	0.00	0.00%	14.286	14.286	14.286	0
Apr 26 2024	14.286	0.00	0.00%	14.286	14.286	14.286	0
Apr 25 2024	14.286	0.15	1.08%	14.286	14.286	14.286	187
Apr 24 2024	14.134	0.00	0.00%	14.134	14.134	14.134	0
Apr 23 2024	14.134	0.14	1.01%	14.134	14.134	14.134	14
Apr 22 2024	13.992	0.00	-0.01%	13.994	13.994	13.992	9,272
Apr 19 2024	13.994	-0.11	-0.79%	13.988	13.994	13.968	77
Apr 18 2024	14.106	-0.03	-0.24%	14.138	14.138	14.106	420
Apr 17 2024	14.14	0.06	0.44%	14.112	14.144	14.112	898
Apr 16 2024	14.078	-0.35	-2.44%	14.088	14.088	14.078	660
Apr 15 2024	14.43	-0.06	-0.44%	14.43	14.43	14.43	2
Apr 12 2024	14.494	-0.11	-0.78%	14.538	14.546	14.494	789
Apr 11 2024	14.608	0.13	0.88%	14.622	14.622	14.554	130
Apr 10 2024	14.48	0.00	0.00%	14.48	14.48	14.48	0
Apr 09 2024	14.48	0.05	0.32%	14.438	14.48	14.438	1,184
Apr 08 2024	14.434	0.09	0.60%	14.352	14.434	14.352	127
Apr 05 2024	14.348	-0.12	-0.86%	14.316	14.368	14.316	348
Apr 04 2024	14.472	0.07	0.46%	14.486	14.486	14.468	5,759
Apr 03 2024	14.406	-0.06	-0.39%	14.404	14.406	14.358	15,474
Apr 02 2024	14.462	0.15	1.06%	14.64	14.64	14.452	2,076
Mar 28 2024	14.31	0.08	0.58%	14.28	14.31	14.28	151
Mar 27 2024	14.228	0.02	0.15%	14.174	14.228	14.174	540
Mar 26 2024	14.206	0.02	0.11%	14.252	14.252	14.192	1,898
Mar 25 2024	14.19	-0.13	-0.89%	14.232	14.232	14.19	1,555
Mar 22 2024	14.318	0.00	0.00%	14.318	14.318	14.318	0
Mar 21 2024	14.318	0.18	1.30%	14.346	14.346	14.318	368
Mar 20 2024	14.134	-0.05	-0.34%	14.128	14.134	14.128	121
Mar 19 2024	14.182	0.00	0.00%	14.182	14.182	14.182	0
Mar 18 2024	14.182	0.04	0.28%	14.182	14.182	14.182	560
Mar 15 2024	14.142	-0.09	-0.66%	14.164	14.164	14.106	15,527
Mar 14 2024	14.236	-0.04	-0.25%	14.304	14.304	14.236	334
Mar 13 2024	14.272	-0.01	-0.07%	14.27	14.28	14.27	420
Mar 12 2024	14.282	0.17	1.18%	14.322	14.322	14.282	47
Mar 11 2024	14.116	-0.12	-0.87%	14.116	14.116	14.116	1
Mar 08 2024	14.24	0.16	1.14%	14.242	14.242	14.24	170
Mar 07 2024	14.08	0.16	1.13%	14.064	14.08	14.022	108
Mar 06 2024	13.922	0.05	0.37%	14.012	14.012	13.922	184
Mar 05 2024	13.87	-0.09	-0.62%	13.872	13.872	13.87	77
Mar 04 2024	13.956	0.03	0.24%	14.07	14.07	13.956	98

Hsbc Apac Ex Jap Sustain...

Societe Generale Effekten

BNP Paribas Issuance

Kootenay Silver

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions