HSBC ETFs Plc Historical Data - H4Z7 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Germany
TG
HSBC ETFs Plc (H4Z7)
HSBC ETFs Plc (H4Z7) Historical

HSBC ETFs Plc (H4Z7)

22.09

0.05

(0.23%)

Closed June 22 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	22.105	-0.09	-0.41	22.105	22.105	22.105	1195
1718915220	22.195	0	0.00	22.195	22.195	22.195	0
1718828820	22.195	0	0.00	22.195	22.195	22.195	0
1718742420	22.195	0	0.00	22.195	22.195	22.195	0
1718656020	22.195	0.19	0.86	22.195	22.195	22.195	52
1718396820	22.005	0	0.00	22.005	22.005	22.005	0
1718310420	22.005	0	0.00	22.005	22.005	22.005	0
1718224020	22.005	0	0.00	22.005	22.005	22.005	0
1718137620	22.005	0	0.00	22.005	22.005	22.005	0
1718051220	22.005	0	0.00	22.005	22.005	22.005	0
1717792020	22.005	-0.04	-0.18	22.005	22.005	22.005	50
1717705620	22.045	-0.07	-0.32	22.045	22.045	22.045	100
1717619220	22.115	0.1	0.48	22.115	22.115	22.115	4492
1717532820	22.01	0	0.00	22.01	22.01	22.01	0
1717446420	22.01	0.26	1.17	22.01	22.01	22.01	19
1717187220	21.755	-0.04	-0.16	21.755	21.755	21.755	4
1717100820	21.79	0	0.00	21.79	21.79	21.79	0
1717014420	21.79	0	0.00	21.79	21.79	21.79	0
1716928020	21.79	-0.17	-0.75	21.79	21.79	21.79	1
1716841620	21.955	0	0.00	21.955	21.955	21.955	0
1716582420	21.955	0	0.00	21.955	21.955	21.955	0
1716496020	21.955	-0.45	-2.01	22.49	22.49	21.955	76
1716409560	22.405	0	0.00	22.405	22.405	22.405	0
1716323160	22.405	0.07	0.29	22.405	22.405	22.405	180
1716236820	22.34	0	0.00	22.34	22.34	22.34	0
1715977620	22.34	-0.15	-0.64	22.39	22.39	22.34	1117
1715891220	22.485	0.23	1.03	22.425	22.485	22.425	202
1715804820	22.255	-0.01	-0.02	22.23	22.255	22.23	321
1715718420	22.26	0	0.00	22.26	22.26	22.26	0
1715632020	22.26	0	0.00	22.26	22.26	22.26	0
1715372820	22.26	0.21	0.93	22.26	22.26	22.26	150
1715286420	22.055	0	0.00	22.055	22.055	22.055	0
1715200020	22.055	0	0.00	22.055	22.055	22.055	0
1715113620	22.055	0.17	0.78	22.055	22.055	22.055	45
1715027220	21.885	0	0.00	21.885	21.885	21.885	0
1714768020	21.885	0.08	0.37	21.705	21.885	21.705	224
1714681560	21.805	0.25	1.14	21.575	21.805	21.575	23
1714508820	21.56	0	0.00	21.56	21.56	21.56	0
1714422420	21.56	0.13	0.61	21.77	21.77	21.56	1463
1714163220	21.43	-0.13	-0.58	21.43	21.43	21.43	100
1714076820	21.555	0	0.00	21.555	21.555	21.555	0
1713990420	21.555	0.18	0.84	21.555	21.555	21.555	100
1713903960	21.375	0	0.00	21.375	21.375	21.375	0
1713817560	21.375	-0.16	-0.72	21.375	21.375	21.375	3224
1713558420	21.53	0	0.00	21.53	21.53	21.53	0
1713472020	21.53	0	0.00	21.53	21.53	21.53	0
1713385620	21.53	0	0.00	21.53	21.53	21.53	0
1713299220	21.53	-0.32	-1.44	21.53	21.53	21.53	1715
1713212820	21.845	-0.2	-0.88	21.94	21.94	21.845	170
1712953560	22.04	0	0.00	22.04	22.04	22.04	0
1712867160	22.04	0	0.00	22.04	22.04	22.04	0
1712780760	22.04	0	0.00	22.04	22.04	22.04	0
1712694360	22.04	0	0.00	22.04	22.04	22.04	0
1712607960	22.04	-0.1	-0.43	22.08	22.08	22.04	903
1712348820	22.135	0.1	0.43	21.84	22.135	21.84	312
1712262360	22.04	-0.15	-0.68	22.04	22.04	22.04	200
1712175960	22.19	0	0.00	22.19	22.19	22.19	0
1712089560	22.19	0.01	0.02	22.505	22.505	22.19	27
1711661220	22.185	0	0.00	22.185	22.185	22.185	0
1711574820	22.185	0	0.00	22.185	22.185	22.185	4
1711488360	22.185	0	0.00	22.185	22.185	22.185	0
1711401960	22.185	-0.05	-0.22	22.185	22.185	22.185	1

Purpose Gold Bullion

Fingertango (PK)

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