HSBC ETFs Plc Historical Data - H4Z7 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
HSBC ETFs Plc (H4Z7)
HSBC ETFs Plc (H4Z7) Historical

HSBC ETFs Plc (H4Z7)

23.24

0.22

(0.96%)

Closed July 29 4:00PM

Realtime Data

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	23.245	0	0.00	23.245	23.245	23.245	0
1721939220	23.245	0	0.00	23.245	23.245	23.245	0
1721852820	23.245	-0.04	-0.17	23.245	23.245	23.245	1682
1721766420	23.285	0.16	0.71	23.285	23.285	23.285	6
1721679960	23.12	0	0.00	23.12	23.12	23.12	0
1721420760	23.12	-0.21	-0.88	23.265	23.265	23.12	2772
1721334360	23.325	0.15	0.67	23.325	23.325	23.325	43
1721248020	23.17	0.15	0.65	23.17	23.17	23.17	217
1721161560	23.02	0	0.00	23.02	23.02	23.02	0
1721075160	23.02	0.1	0.44	23.045	23.045	23.02	376
1720815960	22.92	0.55	2.44	22.92	22.92	22.92	22
1720729620	22.375	0	0.00	22.375	22.375	22.375	0
1720643220	22.375	0.2	0.92	22.375	22.375	22.375	2066
1720556820	22.17	0	0.00	22.17	22.17	22.17	0
1720470420	22.17	0	0.00	22.17	22.17	22.17	0
1720211220	22.17	0	0.00	22.17	22.17	22.17	0
1720124820	22.17	-0.14	-0.61	22.17	22.17	22.17	1646
1720038420	22.305	0	0.00	22.305	22.305	22.305	0
1719952020	22.305	0	0.00	22.305	22.305	22.305	0
1719865620	22.305	0.05	0.25	22.305	22.305	22.305	19
1719606420	22.25	0.09	0.38	22.25	22.25	22.25	1
1719520020	22.165	0	0.00	22.165	22.165	22.165	0
1719433620	22.165	0	0.00	22.165	22.165	22.165	0
1719347220	22.165	0	0.00	22.165	22.165	22.165	0
1719260820	22.165	0.06	0.27	22.165	22.165	22.165	7
1719001620	22.105	-0.09	-0.41	22.105	22.105	22.105	1195
1718915220	22.195	0	0.00	22.195	22.195	22.195	0
1718828820	22.195	0	0.00	22.195	22.195	22.195	0
1718742420	22.195	0	0.00	22.195	22.195	22.195	0
1718656020	22.195	0.19	0.86	22.195	22.195	22.195	52
1718396820	22.005	0	0.00	22.005	22.005	22.005	0
1718310420	22.005	0	0.00	22.005	22.005	22.005	0
1718224020	22.005	0	0.00	22.005	22.005	22.005	0
1718137620	22.005	0	0.00	22.005	22.005	22.005	0
1718051220	22.005	0	0.00	22.005	22.005	22.005	0
1717792020	22.005	-0.04	-0.18	22.005	22.005	22.005	50
1717705620	22.045	-0.07	-0.32	22.045	22.045	22.045	100
1717619220	22.115	0.1	0.48	22.115	22.115	22.115	4492
1717532820	22.01	0	0.00	22.01	22.01	22.01	0
1717446420	22.01	0.26	1.17	22.01	22.01	22.01	19
1717187220	21.755	-0.04	-0.16	21.755	21.755	21.755	4
1717100820	21.79	0	0.00	21.79	21.79	21.79	0
1717014420	21.79	0	0.00	21.79	21.79	21.79	0
1716928020	21.79	-0.17	-0.75	21.79	21.79	21.79	1
1716841620	21.955	0	0.00	21.955	21.955	21.955	0
1716582420	21.955	0	0.00	21.955	21.955	21.955	0
1716496020	21.955	-0.45	-2.01	22.49	22.49	21.955	76
1716409560	22.405	0	0.00	22.405	22.405	22.405	0
1716323160	22.405	0.07	0.29	22.405	22.405	22.405	180
1716236820	22.34	0	0.00	22.34	22.34	22.34	0
1715977620	22.34	-0.15	-0.64	22.39	22.39	22.34	1117
1715891220	22.485	0.23	1.03	22.425	22.485	22.425	202
1715804820	22.255	-0.01	-0.02	22.23	22.255	22.23	321
1715718420	22.26	0	0.00	22.26	22.26	22.26	0
1715632020	22.26	0	0.00	22.26	22.26	22.26	0
1715372820	22.26	0.21	0.93	22.26	22.26	22.26	150
1715286420	22.055	0	0.00	22.055	22.055	22.055	0
1715200020	22.055	0	0.00	22.055	22.055	22.055	0
1715113620	22.055	0.17	0.78	22.055	22.055	22.055	45
1715027220	21.885	0	0.00	21.885	21.885	21.885	0
1714768020	21.885	0.08	0.37	21.705	21.885	21.705	224
1714681560	21.805	0.25	1.14	21.575	21.805	21.575	23
1714508820	21.56	0	0.00	21.56	21.56	21.56	0
1714422420	21.56	0.13	0.61	21.77	21.77	21.56	1463
1714163220	21.43	-0.13	-0.58	21.43	21.43	21.43	100

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