HSBC ETFs Plc Historical Data - HIJS | ADVFN

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

Get Started

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

HSBC ETFs Plc (HIJS)

17.82

0.18

(1.02%)

Closed March 07 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
1741282200	17.82	0.18	1.02	17.84	17.84	17.82	1665
1741195800	17.64	0.05	0.28	17.64	17.64	17.64	0
1741109400	17.59	-0.58	-3.19	17.85	17.85	17.59	25
1741023000	18.17	0.31	1.74	18.13	18.17	18.13	12
1740763800	17.86	-0.45	-2.46	17.81	17.86	17.81	92
1740677400	18.31	0.05	0.27	18.31	18.31	18.31	0
1740591000	18.26	0	0.00	18.26	18.26	18.26	25
1740504600	18.26	0.14	0.77	18.27	18.27	18.26	14
1740418200	18.12	-0.18	-0.98	18.18	18.21	18.12	4304
1740159000	18.3	-0.15	-0.81	18.33	18.38	18.3	2603
1740072600	18.45	0.13	0.71	18.43	18.45	18.43	1050
1739986200	18.32	-0.04	-0.22	18.33	18.34	18.32	1061
1739899800	18.36	0.09	0.49	18.31	18.36	18.31	1050
1739813400	18.27	0.13	0.72	18.27	18.27	18.27	120
1739554200	18.14	0.13	0.72	18.13	18.14	18.13	2140
1739467800	18.01	0.13	0.73	18.01	18.01	18.01	0
1739381400	17.88	-0.14	-0.78	17.88	17.88	17.88	0
1739295000	18.02	-0.01	-0.06	18.02	18.02	18.02	0
1739208600	18.03	0.06	0.33	18.03	18.03	18.03	0
1738949400	17.97	0.11	0.62	17.97	17.97	17.97	0
1738863000	17.86	0.16	0.90	17.86	17.86	17.86	0
1738776600	17.7	0.13	0.74	17.7	17.7	17.7	3270
1738690200	17.57	0.07	0.40	17.55	17.59	17.55	3890
1738603800	17.5	-0.27	-1.52	17.51	17.58	17.5	30
1738344600	17.77	0.12	0.68	17.72	17.81	17.72	8089
1738258200	17.65	0.18	1.03	17.63	17.65	17.63	2180
1738171800	17.47	0.14	0.81	17.53	17.53	17.47	2200
1738085400	17.33	-0.1	-0.57	17.26	17.33	17.26	5849
1737999000	17.43	-0.3	-1.69	17.43	17.43	17.43	0
1737739800	17.73	0.14	0.80	17.71	17.73	17.67	15177
1737653400	17.59	0.13	0.74	17.59	17.59	17.59	6
1737567000	17.46	0	0.00	17.46	17.46	17.46	0
1737480600	17.46	0.03	0.17	17.43	17.46	17.43	2200
1737394200	17.43	0.08	0.46	17.43	17.43	17.43	0
1737135000	17.35	0.1	0.58	17.32	17.35	17.32	2200
1737048600	17.25	-0.1	-0.58	17.32	17.32	17.25	2236
1736962200	17.35	0.03	0.17	17.15	17.35	17.15	2220
1736875800	17.32	-0.03	-0.17	17.32	17.32	17.32	0
1736789400	17.35	-0.09	-0.52	17.35	17.35	17.35	0
1736530200	17.44	-0.08	-0.46	17.44	17.44	17.44	0
1736443800	17.52	-0.19	-1.07	17.52	17.52	17.52	0
1736357400	17.71	-0.01	-0.06	17.71	17.71	17.71	0
1736271000	17.72	-0.08	-0.45	17.73	17.73	17.72	1080
1736184600	17.8	0.04	0.23	17.73	17.8	17.72	11645
1735925400	17.76	0.06	0.34	17.66	17.76	17.66	138
1735839000	17.7	0.14	0.80	17.68	17.7	17.68	5
1735666200	17.56	-0.04	-0.23	17.56	17.56	17.56	0
1735579800	17.6	0.24	1.38	17.56	17.6	17.56	22
1735320600	17.36	0	0.00	17.36	17.36	17.36	0
1735061400	17.36	-0.02	-0.12	17.36	17.36	17.36	0
1734975000	17.38	0.15	0.87	17.38	17.38	17.38	16
1734715800	17.23	-0.25	-1.43	17.23	17.23	17.23	0
1734629400	17.48	-0.14	-0.79	17.46	17.48	17.46	5929
1734543000	17.62	0.09	0.51	17.62	17.62	17.62	0
1734456600	17.53	-0.24	-1.35	17.53	17.53	17.53	0
1734370200	17.77	-0.19	-1.06	17.77	17.77	17.77	0
1734111000	17.96	-0.02	-0.11	17.95	17.96	17.95	2160
1734024600	17.98	0.07	0.39	17.98	17.98	17.98	0
1733938200	17.91	0.06	0.34	17.91	17.91	17.91	0
1733851800	17.85	-0.09	-0.50	17.85	17.85	17.85	0
1733765400	17.94	-0.01	-0.06	17.9	17.94	17.9	16

Vontobel Financial Produ...

Vontobel Financial Produ...

INAVXTMSUS FINAN1C SF

Danone SA 1.208% 03nov2028

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