HSBC FTSE 100 ETF Historical Data - H4ZB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
HSBC FTSE 100 ETF (H4ZB)
HSBC FTSE 100 ETF (H4ZB) Historical

HSBC FTSE 100 ETF (H4ZB)

97.43

-0.33

(-0.34%)

Closed December 22 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
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
1731965160	96	0	0.00	96	96	96	0
1731705960	96	0	0.00	96	96	96	0
1731619560	96	0	0.00	96	96	96	0
1731533160	96	-2.29	-2.33	96.52	96.52	96	132
1731446820	98.29	0	0.00	98.29	98.29	98.29	0
1731360420	98.29	0.66	0.68	98.15	98.29	98.15	243
1731101220	97.63	-0.13	-0.13	97.63	97.63	97.63	10
1731014760	97.76	0.69	0.71	98.08	98.08	97.63	65
1730928360	97.07	0	0.00	97.07	97.07	97.07	0
1730841960	97.07	0	0.00	97.07	97.07	97.07	0
1730755560	97.07	0.55	0.57	97.05	97.23	97.05	359
1730496360	96.52	1.23	1.29	96.52	96.52	96.52	15
1730409960	95.29	-2.58	-2.64	96.4	96.4	95.29	483
1730320020	97.87	0	0.00	97.87	97.87	97.87	0
1730233620	97.87	0	0.00	97.87	97.87	97.87	0
1730147220	97.87	0	0.00	97.87	97.87	97.87	0
1729888020	97.87	-0.83	-0.84	98.05	98.3	97.87	22
1729801560	98.7	0.18	0.18	98.7	98.7	98.7	23
1729715160	98.52	-0.22	-0.22	99.31	99.31	98.52	119
1729628760	98.74	0.64	0.65	98.7	98.74	98.7	92
1729542360	98.1	0	0.00	98.1	98.1	98.1	0
1729283160	98.1	0	0.00	98.1	98.1	98.1	0
1729196760	98.1	0	0.00	98.1	98.1	98.1	0
1729110360	98.1	0.12	0.12	98.1	98.1	98.1	1
1729024020	97.98	0	0.00	97.98	97.98	97.98	0
1728937620	97.98	0.22	0.23	97.98	97.98	97.98	4
1728678360	97.76	0	0.00	97.76	97.76	97.76	0
1728591960	97.76	0.56	0.58	97.41	97.76	97.41	14
1728505560	97.2	-0.31	-0.32	97.2	97.2	97.2	50
1728419160	97.51	-0.77	-0.78	97.51	97.51	97.51	150
1728332760	98.28	0.54	0.55	98.28	98.28	98.28	2
1728073560	97.74	-0.35	-0.36	97.67	97.74	97.67	290
1727987220	98.09	0	0.00	98.09	98.09	98.09	0
1727900820	98.09	0	0.00	98.09	98.09	98.09	0
1727814420	98.09	-0.27	-0.27	98.09	98.09	98.09	1
1727728020	98.36	-0.22	-0.22	98.06	98.36	98.06	180
1727468760	98.58	0.06	0.06	98.58	98.58	98.58	28
1727382360	98.52	0.76	0.78	98.35	98.52	98.35	430
1727295960	97.76	-0.86	-0.87	97.82	97.82	97.76	151
1727209560	98.62	0.21	0.21	98.61	98.62	98.61	250
1727123160	98.41	0.81	0.83	97.33	98.41	97.33	16

HSBC FTSE 100 ETF

Ci Global Dividend Oppor...

Ci Doubleline Total Retu...

Principal Millennials In...

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