Hsbc Bgsagg Etf More Historical Data - HAGS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Bgsagg Etf (HAGS)
Hsbc Bgsagg Etf (HAGS) Historical

HAGS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	8.047	0.02	0.23%	8.047	8.047	8.047	1,646
Jul 25 2024	8.0285	0.02	0.30%	8.029	8.0465	8.022	27,485
Jul 24 2024	8.0045	0.01	0.14%	7.997	8.0105	7.9915	7,662
Jul 23 2024	7.993	0.01	0.11%	7.993	7.993	7.993	3,666
Jul 22 2024	7.9845	0.00	-0.01%	7.989	7.994	7.974	1,430
Jul 19 2024	7.985	0.02	0.21%	7.985	7.985	7.985	0
Jul 18 2024	7.968	0.01	0.08%	7.968	7.968	7.968	95
Jul 17 2024	7.962	0.00	0.03%	7.953	7.963	7.9475	559
Jul 16 2024	7.96	0.01	0.14%	7.966	7.966	7.9565	269
Jul 15 2024	7.949	0.00	0.04%	7.951	7.964	7.942	12,210
Jul 12 2024	7.946	-0.03	-0.31%	7.946	7.946	7.946	18
Jul 11 2024	7.971	-0.01	-0.09%	7.954	7.98	7.9485	1,067
Jul 10 2024	7.978	-0.03	-0.36%	8.004	8.009	7.976	3,549
Jul 09 2024	8.0065	0.02	0.20%	8.0065	8.0065	8.0065	24
Jul 08 2024	7.9905	-0.02	-0.19%	7.9905	7.9905	7.9905	0
Jul 05 2024	8.006	-0.01	-0.09%	8.002	8.0095	7.9895	31,379
Jul 04 2024	8.0135	0.00	0.04%	8.0135	8.0135	8.0135	0
Jul 03 2024	8.01	-0.03	-0.38%	8.01	8.01	8.01	416
Jul 02 2024	8.0405	-0.02	-0.22%	8.039	8.041	8.033	716
Jul 01 2024	8.058	-0.01	-0.10%	8.043	8.059	8.03	19,345
Jun 28 2024	8.066	0.01	0.14%	8.066	8.066	8.066	2,105
Jun 27 2024	8.0545	-0.01	-0.07%	8.0545	8.0545	8.0545	19
Jun 26 2024	8.06	0.01	0.18%	8.06	8.06	8.06	0
Jun 25 2024	8.0455	0.01	0.07%	8.0455	8.0455	8.0455	12
Jun 24 2024	8.04	-0.03	-0.35%	8.04	8.04	8.04	0
Jun 21 2024	8.068	0.02	0.29%	8.068	8.068	8.068	103
Jun 20 2024	8.0445	0.01	0.17%	8.044	8.051	8.039	6,105
Jun 19 2024	8.031	-0.02	-0.23%	8.031	8.031	8.031	21
Jun 18 2024	8.0495	0.01	0.09%	8.0495	8.0495	8.0495	20
Jun 17 2024	8.0425	-0.01	-0.08%	8.0425	8.0425	8.0425	9
Jun 14 2024	8.049	0.03	0.42%	8.049	8.049	8.049	107
Jun 13 2024	8.0155	0.03	0.39%	8.0155	8.0155	8.0155	0
Jun 12 2024	7.9845	-0.02	-0.29%	7.9845	7.9845	7.9845	10
Jun 11 2024	8.0075	0.00	0.05%	8.0075	8.0075	8.0075	0
Jun 10 2024	8.0035	-0.03	-0.32%	8.0035	8.0035	8.0035	7
Jun 07 2024	8.0295	0.01	0.13%	8.036	8.036	8.018	2,125
Jun 06 2024	8.019	-0.01	-0.07%	8.019	8.0275	8.0125	2,615
Jun 05 2024	8.0245	0.00	0.04%	8.03	8.03	8.022	232
Jun 04 2024	8.0215	0.01	0.16%	8.0215	8.0215	8.0215	1,166
Jun 03 2024	8.009	-0.01	-0.11%	8.018	8.0435	8.005	3,092
May 31 2024	8.018	0.01	0.10%	8.012	8.0255	8.004	7,924
May 30 2024	8.01	0.00	0.06%	8.016	8.016	8.005	3,379
May 29 2024	8.005	0.02	0.21%	7.998	8.009	7.9925	3,480
May 28 2024	7.988	-0.02	-0.20%	7.988	7.988	7.988	0
May 24 2024	8.004	-0.01	-0.14%	8.011	8.011	8.001	2,212
May 23 2024	8.015	0.00	-0.05%	8.011	8.0385	8.0045	20,638
May 22 2024	8.019	-0.02	-0.21%	8.019	8.019	8.019	8,074
May 21 2024	8.0355	0.00	-0.03%	8.039	8.0425	8.031	1,322
May 20 2024	8.038	-0.01	-0.14%	8.038	8.038	8.038	0
May 17 2024	8.0495	-0.03	-0.35%	8.058	8.0595	8.0465	2,636
May 16 2024	8.078	-0.01	-0.08%	8.078	8.078	8.078	10
May 15 2024	8.0845	-0.01	-0.12%	8.095	8.0975	8.082	5,258
May 14 2024	8.094	-0.01	-0.13%	8.094	8.094	8.094	1,911
May 13 2024	8.1045	-0.02	-0.28%	8.1045	8.1045	8.1045	0
May 10 2024	8.127	0.00	-0.05%	8.134	8.135	8.1265	3,384
May 09 2024	8.131	-0.01	-0.12%	8.131	8.131	8.131	137
May 08 2024	8.1405	0.01	0.10%	8.1405	8.1405	8.1405	20
May 07 2024	8.1325	0.01	0.08%	8.121	8.137	8.1115	23,400
May 03 2024	8.126	0.01	0.08%	8.123	8.1375	8.0985	54,945
May 02 2024	8.1195	0.03	0.40%	8.095	8.1245	8.09	25,286
May 01 2024	8.087	0.01	0.17%	8.087	8.087	8.087	21
Apr 30 2024	8.0735	0.00	0.05%	8.0735	8.0735	8.0735	0
Apr 29 2024	8.0695	-0.04	-0.53%	8.078	8.084	8.0665	4,341

Hsbc Bgsagg Etf

Xtrackers IE Public

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