HSBC ETFs Plc Historical Data - HEMA | ADVFN

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

Get Started

Home
Investing
ETFs
Europe
EU
HSBC ETFs Plc (HEMA)
HSBC ETFs Plc (HEMA) Historical

HSBC ETFs Plc (HEMA)

11.07

0.04

(0.36%)

Closed January 06 11:30AM

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
1735925400	11.03	0.1	0.91	11.07	11.07	11.03	422
1735839000	10.93	0.02	0.18	10.92	10.93	10.92	301
1735666200	10.91	-0.02	-0.18	10.91	10.91	10.91	103
1735579800	10.93	-0.02	-0.18	10.94	10.95	10.93	7829
1735320600	10.95	-0.19	-1.71	11.14	11.14	10.95	1396
1735061400	11.14	0.16	1.46	11.08	11.14	11.08	106
1734975000	10.98	0.01	0.09	11.03	11.03	10.96	261
1734715800	10.97	-0.01	-0.09	10.93	10.97	10.92	9493
1734629400	10.98	-0.06	-0.54	10.99	11.03	10.98	43186
1734543000	11.04	0.06	0.55	11.09	11.11	11.04	43946
1734456600	10.98	-0.11	-0.99	11.02	11.04	10.98	9249
1734370200	11.09	-0.04	-0.36	11.11	11.12	11.09	18813
1734111000	11.13	-0.05	-0.45	11.16	11.18	11.11	66775
1734024600	11.18	0.04	0.36	11.24	11.24	11.18	28206
1733938200	11.14	0.01	0.09	11.13	11.17	11.13	5103
1733851800	11.13	-0.09	-0.80	11.1	11.13	11.1	30
1733765400	11.22	0.18	1.63	11.15	11.22	11.15	353
1733506200	11.04	0	0.00	11.05	11.07	11.04	4387
1733419800	11.04	0.02	0.18	11.02	11.06	11.02	809
1733333400	11.02	0.09	0.82	11.05	11.08	11	16039
1733247000	10.93	-0.04	-0.36	11.04	11.05	10.93	7913
1733160600	10.97	0.17	1.57	10.93	10.97	10.93	5801
1732901400	10.8	-0.01	-0.09	10.79	10.82	10.79	1753
1732815000	10.81	-0.11	-1.01	10.84	10.85	10.81	13288
1732728600	10.92	-0.03	-0.27	11.01	11.01	10.92	39563
1732642200	10.95	-0.01	-0.09	10.94	10.95	10.93	782
1732555800	10.96	-0.1	-0.90	11.06	11.06	10.96	1188
1732296600	11.06	0.11	1.00	10.96	11.06	10.96	9799
1732210200	10.95	-0.02	-0.18	10.9	10.95	10.88	9767
1732123800	10.97	0.08	0.73	10.96	10.99	10.95	1892
1732037400	10.89	0.02	0.18	10.98	10.98	10.88	1373
1731951000	10.87	0.01	0.09	10.89	10.89	10.87	389
1731691800	10.86	-0.02	-0.18	10.87	10.87	10.86	5753
1731605400	10.88	-0.01	-0.09	10.84	10.9	10.84	1987
1731519000	10.89	-0.07	-0.64	10.91	10.91	10.89	180
1731432600	10.96	-0.18	-1.62	10.93	10.96	10.93	202
1731346200	11.14	0.07	0.63	11.12	11.14	11.12	1
1731087000	11.07	-0.2	-1.77	11.21	11.21	11.07	1959
1731000600	11.27	0.16	1.44	11.22	11.27	11.22	1765
1730914200	11.11	0.08	0.73	11.1	11.13	11.07	13983
1730827800	11.03	0.08	0.73	11.05	11.05	11.03	6486
1730741400	10.95	-0.01	-0.09	10.92	10.95	10.92	136
1730482200	10.96	0.09	0.83	10.93	10.97	10.93	1378
1730395800	10.87	-0.09	-0.82	10.87	10.87	10.87	0
1730309400	10.96	-0.19	-1.70	11.04	11.04	10.96	469
1730223000	11.15	0.05	0.45	11.08	11.18	11.08	1387
1730136600	11.1	-0.03	-0.27	11.12	11.12	11.07	110
1729873800	11.13	0.04	0.36	11.08	11.13	11.07	417
1729787400	11.09	-0.12	-1.07	11.13	11.14	11.09	10324
1729701000	11.21	0.12	1.08	11.2	11.21	11.2	919
1729614600	11.09	-0.03	-0.27	11.15	11.16	11.09	647
1729528200	11.12	-0.14	-1.24	11.17	11.19	11.12	1494
1729269000	11.26	0.14	1.26	11.25	11.3	11.25	754
1729182600	11.12	0.05	0.45	11.13	11.13	11.11	523
1729096200	11.07	-0.01	-0.09	11.1	11.1	11.07	5734
1729009800	11.08	-0.12	-1.07	11.13	11.13	11.08	467
1728923400	11.2	0.04	0.36	11.2	11.2	11.2	1350
1728664200	11.16	-0.02	-0.18	11.09	11.16	11.09	9450
1728577800	11.18	0.14	1.27	11.16	11.18	11.16	178
1728491400	11.04	-0.14	-1.25	11.07	11.07	11.04	3
1728405000	11.18	-0.24	-2.10	11.1	11.18	11.1	8516
1728318600	11.42	0.15	1.33	11.45	11.45	11.42	1182

Xtrackers India Governme...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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