HSBC FTSE 100 ETF Historical Data - H4ZB | ADVFN

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
Germany
TG
HSBC FTSE 100 ETF (H4ZB)
HSBC FTSE 100 ETF (H4ZB) Historical

HSBC FTSE 100 ETF (H4ZB)

103.20

-0.56

(-0.54%)

Closed February 16 3:00PM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	103.28	-0.44	-0.42	103.28	103.28	103.28	3
1739482020	103.72	0.02	0.02	102.56	103.72	102.56	81
1739395620	103.7	0	0.00	103.7	103.7	103.7	0
1739309220	103.7	-0.1	-0.10	103.7	103.7	103.7	1
1739222820	103.8	1.2	1.17	103.18	103.8	102.26	1091
1738963620	102.6	-0.52	-0.50	103.26	103.26	102.6	3
1738877220	103.12	-0.18	-0.17	103.12	103.12	103.12	43
1738790820	103.3	0.64	0.62	103.24	103.3	103.04	421
1738704420	102.66	0.1	0.10	102.76	102.76	102.66	59
1738618020	102.56	0.68	0.67	102.76	102.92	102.56	3
1738358820	101.88	0	0.00	101.88	101.88	101.88	0
1738272420	101.88	0	0.00	101.88	101.88	101.88	0
1738186020	101.88	0.1	0.10	101.52	101.88	101.52	498
1738099620	101.78	0.36	0.35	101.74	101.78	101.74	2
1738013220	101.42	0.18	0.18	100.42	101.42	100.42	142
1737754020	101.24	0	0.00	101.24	101.24	101.24	0
1737667620	101.24	0.02	0.02	101.12	101.24	100.94	166
1737581220	101.22	0.76	0.76	101.46	101.46	101.22	60
1737494820	100.46	0	0.00	100.46	100.46	100.46	0
1737408420	100.46	1.19	1.20	100.46	100.46	100.46	190
1737149220	99.27	0	0.00	99.27	99.27	99.27	0
1737062820	99.27	1.17	1.19	99.27	99.27	99.27	50
1736976420	98.1	-0.53	-0.54	98.27	98.27	98.1	2
1736890020	98.63	0	0.00	98.63	98.63	98.63	0
1736803620	98.63	0	0.00	98.63	98.63	98.63	0
1736544420	98.63	0	0.00	98.63	98.63	98.63	0
1736458020	98.63	0	0.00	98.63	98.63	98.63	0
1736371620	98.63	-0.27	-0.27	98.65	98.65	98.63	178
1736285220	98.9	0.2	0.20	99.29	99.29	98.9	2
1736198820	98.7	-0.66	-0.66	99.22	99.22	98.7	329
1735939620	99.36	0.52	0.53	99.36	99.36	99.36	2
1735853220	98.84	1.53	1.57	98.84	98.84	98.84	1
1735594020	97.31	-0.14	-0.14	97.31	97.31	97.31	1
1735334820	97.45	0.1	0.10	97.14	97.45	97.14	159
1734989220	97.35	-0.04	-0.04	96.94	97.35	96.94	1706
1734730020	97.39	-0.11	-0.11	96.47	97.39	96.47	214
1734643620	97.5	-1.5	-1.52	97.5	97.5	97.5	750
1734557220	99	-0.06	-0.06	99.1	99.1	99	155
1734470820	99.06	-0.3	-0.30	99.06	99.06	99.06	100
1734384420	99.36	-0.62	-0.62	99.36	99.36	99.36	10
1734125220	99.98	-0.7	-0.70	99.85	99.98	99.85	1020
1734038820	100.68	1.32	1.33	100.68	100.68	100.68	53
1733952420	99.36	-0.82	-0.82	99.36	99.36	99.36	62
1733866020	100.18	-0.74	-0.73	100.42	100.42	100.18	214
1733779620	100.92	0.12	0.12	100.92	100.92	100.92	10
1733520420	100.8	0	0.00	100.8	100.8	100.8	0
1733434020	100.8	0.26	0.26	100.8	100.8	100.8	52
1733347620	100.54	0.63	0.63	100.46	100.54	100.46	311
1733261220	99.91	0	0.00	99.91	99.91	99.91	0
1733174820	99.91	0.97	0.98	100.06	100.46	99.91	366
1732915620	98.94	0	0.00	98.94	98.94	98.94	0
1732829220	98.94	0	0.00	98.94	98.94	98.94	0
1732742820	98.94	-0.53	-0.53	98.52	98.94	98.52	111
1732656420	99.47	0	0.00	99.47	99.47	99.47	0
1732570020	99.47	1.98	2.03	99.47	99.47	99.47	1
1732310820	97.49	0	0.00	97.49	97.49	97.49	0
1732224420	97.49	0.21	0.22	97.49	97.49	97.49	11
1732138020	97.28	0.15	0.15	96.67	97.3	96.67	705
1732051620	97.13	1.13	1.18	97.13	97.13	97.13	10
1731913200	96	0	0.00	96	96	96	0

HSBC FTSE 100 ETF

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