Hsbc Em Sus Etf Historical Data - HSEF | 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
UK
LSE
Hsbc Em Sus Etf (HSEF)
Hsbc Em Sus Etf (HSEF) Historical

Hsbc Em Sus Etf (HSEF)

11.295

0.024

(0.21%)

Closed June 27 10:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719419400	11.271	0.03	0.22	11.246	11.279	11.243	266
1719333000	11.246	-0.11	-0.96	11.246	11.246	11.246	11
1719246600	11.355	-0.04	-0.33	11.366	11.394	11.353	1801
1718987400	11.393	0.02	0.18	11.426	11.426	11.35	2320
1718901000	11.373	-0.01	-0.11	11.454	11.582	11.357	366
1718814600	11.385	0.08	0.74	11.416	11.422	11.365	5041
1718728200	11.301	0.09	0.83	11.262	11.308	11.223	19
1718641800	11.208	0.06	0.54	11.21	11.251	11.076	570
1718382600	11.148	0.09	0.79	11.148	11.148	11.148	1277
1718296200	11.061	-0.02	-0.22	11.046	11.066	11.023	1713
1718209800	11.085	0.1	0.88	11.085	11.085	11.085	72
1718123400	10.988	-0.1	-0.92	10.988	10.988	10.988	6
1718037000	11.09	0	0.04	11.072	11.098	11.029	474
1717777800	11.086	-0.05	-0.48	11.112	11.219	11.062	185
1717691400	11.14	0.15	1.36	11.11	11.225	11.063	315
1717605000	10.99	0.19	1.76	10.922	10.99	10.888	1706
1717518600	10.8	-0.16	-1.45	10.8	10.8	10.8	29
1717432200	10.959	0.11	0.97	10.959	10.959	10.959	19
1717173000	10.854	-0.17	-1.54	10.854	10.854	10.854	582
1717086600	11.024	-0.07	-0.67	11.03	11.055	10.981	1240
1717000200	11.098	-0.13	-1.18	11.152	11.169	11.077	203
1716913800	11.23	-0.03	-0.27	11.302	11.302	11.212	251
1716568200	11.26	-0.07	-0.62	11.26	11.26	11.26	6
1716481800	11.33	-0.07	-0.64	11.33	11.33	11.33	76
1716395400	11.403	-0.01	-0.07	11.432	11.448	11.372	130
1716309000	11.411	-0.09	-0.79	11.438	11.438	11.377	133
1716222600	11.502	-0.02	-0.18	11.516	11.516	11.427	300
1715963400	11.523	0.05	0.47	11.523	11.523	11.523	0
1715877000	11.469	0.05	0.42	11.469	11.469	11.469	2
1715790600	11.421	0.05	0.48	11.421	11.421	11.421	1
1715704200	11.366	-0.01	-0.09	11.366	11.366	11.366	6
1715617800	11.376	0.06	0.50	11.372	11.398	11.347	275
1715358600	11.319	0.07	0.63	11.366	11.379	11.309	555
1715272200	11.248	0.05	0.48	11.286	11.297	11.205	763
1715185800	11.194	-0	-0.02	11.234	11.234	11.184	520
1715099400	11.196	-0.02	-0.18	11.196	11.196	11.137	3162
1714753800	11.216	0.11	0.95	11.144	11.283	11.09	8425
1714667400	11.11	0.19	1.73	11.11	11.11	11.11	135
1714581000	10.921	0	0.01	10.944	10.962	10.911	254
1714494600	10.92	-0.08	-0.76	11.016	11.016	10.92	159
1714408200	11.004	-0.01	-0.11	11.004	11.004	11.004	24
1714149000	11.016	0.2	1.89	10.976	11.039	10.952	2310
1714062600	10.812	-0.03	-0.27	10.812	10.812	10.812	8
1713976200	10.841	0.04	0.32	10.841	10.841	10.841	36
1713889800	10.806	0.02	0.18	10.806	10.806	10.806	50
1713803400	10.787	0.06	0.58	10.778	10.82	10.727	771
1713544200	10.725	-0.03	-0.29	10.725	10.725	10.725	112
1713457800	10.756	0.04	0.41	10.794	10.794	10.756	3639
1713371400	10.712	0	0.03	10.728	10.771	10.697	884
1713285000	10.709	-0.23	-2.06	10.709	10.709	10.709	572
1713198600	10.934	-0.02	-0.21	10.934	10.934	10.934	485
1712939400	10.957	-0.09	-0.78	11.064	11.064	10.945	376
1712853000	11.043	0.03	0.27	11.043	11.043	11.043	1817
1712766600	11.013	0.01	0.09	11.014	11.015	10.983	675
1712680200	11.003	0.05	0.50	11.003	11.003	11.003	50
1712593800	10.948	0.09	0.81	10.922	10.969	10.892	5344
1712334600	10.86	-0.11	-0.96	10.86	10.86	10.86	37
1712248200	10.965	0.06	0.56	10.982	10.982	10.949	759
1712161800	10.904	-0.03	-0.25	10.904	10.904	10.904	197
1712075400	10.931	0.12	1.07	10.972	10.983	10.918	828
1711647000	10.815	0.07	0.70	10.815	10.815	10.815	92
1711560600	10.74	-0.02	-0.20	10.74	10.74	10.74	2

Hsbc Em Sus Etf

Discovery Alaska (GM)

NLBNPIT1VI31 20991231 16...

River Financial (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