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 (HEVS)
HSBC ETFs Plc (HEVS) Historical

HEVS HSBC ETFs Plc

13.6072

0.1709 (1.27%)

Sep 27 2024 - Closed

Delayed by 15 minutes

HEVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	13.4363	0.33	2.55%	13.4363	13.4363	13.4363	0
Sep 25 2024	13.1025	-0.01	-0.10%	13.1025	13.1025	13.1025	0
Sep 24 2024	13.116	0.14	1.09%	13.116	13.116	13.116	0
Sep 23 2024	12.9743	0.21	1.66%	12.8066	12.9743	12.8066	400
Sep 20 2024	12.7628	0.06	0.50%	12.7628	12.7628	12.7628	0
Sep 19 2024	12.6988	0.15	1.16%	12.6988	12.6988	12.6988	0
Sep 18 2024	12.5536	-0.07	-0.54%	12.5918	12.5918	12.5536	1,348
Sep 17 2024	12.6221	0.06	0.46%	12.6221	12.6221	12.6221	0
Sep 16 2024	12.5645	-0.05	-0.36%	12.6212	12.6212	12.5645	726
Sep 13 2024	12.6095	0.05	0.36%	12.6095	12.6095	12.6095	0
Sep 12 2024	12.5643	0.22	1.77%	12.5495	12.5643	12.5495	726
Sep 11 2024	12.3455	-0.07	-0.58%	12.3455	12.3455	12.3455	0
Sep 10 2024	12.4176	-0.03	-0.23%	12.431	12.431	12.4176	1,317
Sep 09 2024	12.4461	-0.02	-0.15%	12.3852	12.4461	12.3852	1,160
Sep 06 2024	12.4653	-0.02	-0.17%	12.4653	12.4653	12.4653	0
Sep 05 2024	12.4869	0.07	0.56%	12.467	12.4869	12.467	283
Sep 04 2024	12.4171	-0.28	-2.20%	12.4171	12.4171	12.4171	0
Sep 03 2024	12.6961	-0.04	-0.33%	12.6961	12.6961	12.6961	0
Sep 02 2024	12.7387	-0.07	-0.56%	12.7387	12.7387	12.7387	0
Aug 30 2024	12.8107	0.03	0.22%	12.8131	12.8131	12.8107	192
Aug 29 2024	12.7822	-0.05	-0.40%	12.7822	12.7822	12.7822	0
Aug 28 2024	12.8333	0.04	0.28%	12.8333	12.8333	12.8333	0
Aug 27 2024	12.798	0.02	0.18%	12.798	12.798	12.798	0
Aug 26 2024	12.7746	-0.03	-0.23%	12.8431	12.8431	12.7746	1,054
Aug 23 2024	12.8041	0.02	0.12%	12.8041	12.8041	12.8041	0
Aug 22 2024	12.789	-0.04	-0.28%	12.789	12.789	12.789	0
Aug 21 2024	12.8243	-0.16	-1.19%	12.8243	12.8243	12.8243	0
Aug 20 2024	12.9793	0.01	0.08%	12.9793	12.9793	12.9793	0
Aug 19 2024	12.9692	0.08	0.61%	12.9692	12.9692	12.9692	0
Aug 16 2024	12.8909	0.23	1.84%	12.8909	12.8909	12.8909	0
Aug 15 2024	12.6574	-0.01	-0.09%	12.6574	12.6574	12.6574	0
Aug 14 2024	12.6693	-0.06	-0.45%	12.6663	12.7319	12.6196	2,315
Aug 13 2024	12.7266	-0.02	-0.14%	12.694	12.7266	12.694	400
Aug 12 2024	12.7443	0.12	0.93%	12.6451	12.7455	12.6451	2,403
Aug 09 2024	12.6273	0.04	0.32%	12.6102	12.6273	12.6102	1,228
Aug 08 2024	12.5875	0.14	1.11%	12.3432	12.5875	12.3422	12,016
Aug 07 2024	12.4491	0.55	4.64%	12.3376	12.4825	12.3376	1,796
Aug 06 2024	11.8975	0.00	0.00%	11.8975	11.8975	11.8975	0
Aug 05 2024	11.8975	-0.73	-5.81%	11.8736	11.8975	11.8736	2
Aug 02 2024	12.631	-0.27	-2.10%	12.631	12.631	12.631	0
Aug 01 2024	12.9022	-0.01	-0.05%	12.9521	12.9521	12.9022	711
Jul 31 2024	12.9083	0.16	1.29%	12.8963	12.9083	12.8963	8,262
Jul 30 2024	12.7439	-0.01	-0.06%	12.7439	12.7439	12.7439	0
Jul 29 2024	12.7515	0.06	0.49%	12.8002	12.8002	12.7515	290
Jul 26 2024	12.689	-0.03	-0.24%	12.689	12.689	12.689	0
Jul 25 2024	12.7193	-0.14	-1.10%	12.6596	12.7193	12.6596	832
Jul 24 2024	12.8611	-0.07	-0.54%	12.8611	12.8611	12.8611	0
Jul 23 2024	12.9307	0.02	0.12%	12.9097	12.9307	12.9097	464
Jul 22 2024	12.9149	0.05	0.41%	12.8174	12.9149	12.8174	762
Jul 19 2024	12.8616	-0.23	-1.72%	12.8646	12.8646	12.8616	466
Jul 18 2024	13.0872	-0.01	-0.05%	13.1173	13.1173	13.0872	270
Jul 17 2024	13.0944	-0.10	-0.77%	13.1794	13.1794	13.0944	4
Jul 16 2024	13.1956	-0.04	-0.28%	13.2272	13.2272	13.1956	2,467
Jul 15 2024	13.2329	-0.09	-0.68%	13.2629	13.2629	13.2274	902
Jul 12 2024	13.3241	-0.01	-0.10%	13.3241	13.3241	13.3241	0
Jul 11 2024	13.3372	0.10	0.72%	13.405	13.405	13.3372	458
Jul 10 2024	13.2417	0.06	0.47%	13.2219	13.2417	13.2219	292
Jul 09 2024	13.1797	-0.04	-0.27%	13.2121	13.2121	13.1797	12,723
Jul 08 2024	13.2155	0.06	0.49%	13.202	13.2155	13.202	1,405
Jul 05 2024	13.1514	-0.07	-0.51%	13.209	13.209	13.1059	1,862
Jul 04 2024	13.2185	0.11	0.87%	13.243	13.243	13.2185	20
Jul 03 2024	13.1048	0.12	0.92%	13.045	13.1049	13.045	923
Jul 02 2024	12.9854	-0.04	-0.32%	12.9854	12.9854	12.9854	0
Jul 01 2024	13.0267	-0.09	-0.67%	13.0267	13.0267	13.0267	0
Jun 28 2024	13.1148	0.09	0.70%	13.0872	13.1406	13.0872	848

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