HSBC FTSE 100 ETF Historical Data - H4ZB | ADVFN

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

Get Started

Home
Investing
ETFs
Germany
TG
HSBC FTSE 100 ETF (H4ZB)
HSBC FTSE 100 ETF (H4ZB) Historical

HSBC FTSE 100 ETF (H4ZB)

103.22

0.20

(0.19%)

Closed March 27 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743110820	101.68	-1.08	-1.05	104.58	104.58	101.68	8
1743024420	102.76	0	0.00	102.76	102.76	102.76	0
1742938020	102.76	0	0.00	102.76	102.76	102.76	0
1742851620	102.76	-0.74	-0.71	103.1	103.1	102.76	73
1742592420	103.5	0	0.00	103.5	103.5	103.5	0
1742506020	103.5	0.36	0.35	103.5	103.5	103.5	66
1742419620	103.14	0.58	0.57	103.14	103.14	103.14	66
1742333220	102.56	0	0.00	102.56	102.56	102.56	0
1742246820	102.56	0.56	0.55	102.56	102.56	102.56	1
1741987620	102	0.02	0.02	101.98	102	101.38	711
1741901220	101.98	2.09	2.09	101.32	101.98	101.32	22
1741814820	99.89	-0.67	-0.67	99.89	99.89	99.89	1
1741728420	100.56	-1.68	-1.64	101.12	101.12	100.56	7
1741642020	102.24	0.02	0.02	101.74	104.64	101.74	110
1741382820	102.22	-0.56	-0.54	102.42	102.42	102.22	102
1741296420	102.78	-3.02	-2.85	103.62	103.62	102.46	1871
1741210020	105.8	0	0.00	105.8	105.8	105.8	0
1741123620	105.8	-0.54	-0.51	104.6	105.8	104.6	7
1741037220	106.34	0.86	0.82	106.86	106.86	103.96	7
1740778020	105.48	2.2	2.13	105.48	105.48	105.48	47
1740691620	103.28	0	0.00	103.28	103.28	103.28	0
1740605220	103.28	0	0.00	103.28	103.28	103.28	0
1740518820	103.28	-0.02	-0.02	103.28	103.28	103.28	1
1740432420	103.3	-0.52	-0.50	104.84	104.84	103.3	116
1740173220	103.82	0	0.00	103.82	103.82	103.82	0
1740086820	103.82	0	0.00	103.82	103.82	103.82	0
1740000420	103.82	-0.5	-0.48	103.82	103.82	103.82	1
1739914020	104.32	0.52	0.50	103.96	104.32	103.96	41
1739827620	103.8	0.52	0.50	103.66	103.8	103.66	41
1739568420	103.28	-0.44	-0.42	103.28	103.28	103.28	3
1739482020	103.72	0.02	0.02	102.56	103.72	102.56	81
1739395620	103.7	0	0.00	103.7	103.7	103.7	0
1739309220	103.7	-0.1	-0.10	103.7	103.7	103.7	1
1739222820	103.8	1.2	1.17	103.18	103.8	102.26	1091
1738963620	102.6	-0.52	-0.50	103.26	103.26	102.6	3
1738877220	103.12	-0.18	-0.17	103.12	103.12	103.12	43
1738790820	103.3	0.64	0.62	103.24	103.3	103.04	421
1738704420	102.66	0.1	0.10	102.76	102.76	102.66	59
1738618020	102.56	0.68	0.67	102.76	102.92	102.56	3
1738358820	101.88	0	0.00	101.88	101.88	101.88	0
1738272420	101.88	0	0.00	101.88	101.88	101.88	0
1738186020	101.88	0.1	0.10	101.52	101.88	101.52	498
1738099620	101.78	0.36	0.35	101.74	101.78	101.74	2
1738013220	101.42	0.18	0.18	100.42	101.42	100.42	142
1737754020	101.24	0	0.00	101.24	101.24	101.24	0
1737667620	101.24	0.02	0.02	101.12	101.24	100.94	166
1737581220	101.22	0.76	0.76	101.46	101.46	101.22	60
1737494820	100.46	0	0.00	100.46	100.46	100.46	0
1737408420	100.46	1.19	1.20	100.46	100.46	100.46	190
1737149220	99.27	0	0.00	99.27	99.27	99.27	0
1737062820	99.27	1.17	1.19	99.27	99.27	99.27	50
1736976420	98.1	-0.53	-0.54	98.27	98.27	98.1	2
1736890020	98.63	0	0.00	98.63	98.63	98.63	0
1736803620	98.63	0	0.00	98.63	98.63	98.63	0
1736544420	98.63	0	0.00	98.63	98.63	98.63	0
1736458020	98.63	0	0.00	98.63	98.63	98.63	0
1736371620	98.63	-0.27	-0.27	98.65	98.65	98.63	178
1736285220	98.9	0.2	0.20	99.29	99.29	98.9	2
1736198820	98.7	-0.66	-0.66	99.22	99.22	98.7	329
1735939620	99.36	0.52	0.53	99.36	99.36	99.36	2
1735853220	98.84	1.53	1.57	98.84	98.84	98.84	1
1735594020	97.31	-0.14	-0.14	97.31	97.31	97.31	1

HSBC FTSE 100 ETF

Portofino Resources

Pilbara Minerals

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