ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

HESC Hsbc Msci Em Sc

20.885
0.00 (0.00%)
Last Updated: 08:44:21
Delayed by 15 minutes

HESC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 17 2024 20.885 0.10 0.46% 20.62 20.91 20.62 1,438
Dec 16 2024 20.79 -0.14 -0.66% 20.865 20.885 20.76 2,000
Dec 13 2024 20.9275 -0.03 -0.14% 20.89 20.93 20.8825 1,292
Dec 12 2024 20.9575 -0.17 -0.78% 21.04 21.145 20.91 16,460
Dec 11 2024 21.1225 0.26 1.27% 21.11 21.1375 21.02 2,479
Dec 10 2024 20.8575 -0.16 -0.77% 20.935 20.935 20.8525 952
Dec 09 2024 21.02 0.13 0.63% 21.07 21.07 20.985 3,100
Dec 06 2024 20.8875 -0.11 -0.54% 20.8875 20.8875 20.8875 0
Dec 05 2024 21.00 0.06 0.27% 21.00 21.00 21.00 90
Dec 04 2024 20.9425 0.15 0.71% 20.9425 20.9425 20.9425 0
Dec 03 2024 20.795 0.09 0.42% 20.865 20.865 20.59 2,000
Dec 02 2024 20.7075 -0.09 -0.44% 20.7075 20.7075 20.7075 0
Nov 29 2024 20.80 0.22 1.07% 20.80 20.80 20.80 0
Nov 28 2024 20.58 -0.04 -0.21% 20.65 20.6525 20.5375 3,166
Nov 27 2024 20.6225 -0.09 -0.42% 20.745 20.7725 20.6175 5,620
Nov 26 2024 20.71 -0.03 -0.14% 20.71 20.71 20.71 0
Nov 25 2024 20.74 0.16 0.80% 20.74 20.74 20.74 0
Nov 22 2024 20.575 0.00 0.00% 20.575 20.575 20.575 0
Nov 21 2024 20.575 0.14 0.70% 20.575 20.575 20.575 0
Nov 20 2024 20.4325 -0.12 -0.57% 20.59 20.5925 20.4325 2,217
Nov 19 2024 20.55 0.17 0.85% 20.50 20.5525 20.4125 977
Nov 18 2024 20.3775 0.02 0.10% 20.335 20.39 20.22 1,775
Nov 15 2024 20.3575 -0.03 -0.15% 20.39 20.39 20.3325 430
Nov 14 2024 20.3875 0.00 0.01% 20.3875 20.3875 20.3875 0
Nov 13 2024 20.385 -0.14 -0.68% 20.385 20.385 20.385 0
Nov 12 2024 20.525 -0.36 -1.70% 20.525 20.525 20.525 0
Nov 11 2024 20.88 -0.19 -0.89% 20.775 21.0425 20.775 608
Nov 08 2024 21.0675 -0.43 -1.99% 21.26 21.26 21.02 650
Nov 07 2024 21.495 0.40 1.91% 21.595 21.595 21.485 501
Nov 06 2024 21.0925 -0.17 -0.80% 21.0925 21.0925 21.0925 0
Nov 05 2024 21.2625 0.06 0.28% 21.2625 21.2625 21.2625 0
Nov 04 2024 21.2025 0.07 0.31% 21.19 21.225 21.11 1,700
Nov 01 2024 21.1375 0.09 0.42% 21.1375 21.1375 21.1375 0
Oct 31 2024 21.05 -0.02 -0.11% 21.00 21.165 20.9575 522
Oct 30 2024 21.0725 -0.03 -0.13% 21.125 21.125 21.04 3,984
Oct 29 2024 21.10 -0.09 -0.40% 21.10 21.10 21.10 0
Oct 28 2024 21.185 0.07 0.36% 21.185 21.185 21.185 0
Oct 25 2024 21.11 0.05 0.24% 21.11 21.11 21.11 0
Oct 24 2024 21.06 -0.04 -0.18% 21.06 21.06 21.06 0
Oct 23 2024 21.0975 -0.14 -0.66% 21.0975 21.0975 21.0975 0
Oct 22 2024 21.2375 0.00 -0.01% 21.2375 21.2375 21.2375 276
Oct 21 2024 21.24 -0.24 -1.09% 21.24 21.24 21.24 0
Oct 18 2024 21.475 0.08 0.39% 21.475 21.475 21.475 0
Oct 17 2024 21.3925 -0.18 -0.83% 21.3925 21.3925 21.3925 0
Oct 16 2024 21.5725 0.21 0.97% 21.455 21.5725 21.435 1,625
Oct 15 2024 21.365 -0.20 -0.94% 21.51 21.51 21.2975 7,525
Oct 14 2024 21.5675 0.07 0.31% 21.5675 21.5675 21.5675 0
Oct 11 2024 21.50 0.12 0.55% 21.50 21.50 21.50 0
Oct 10 2024 21.3825 -0.07 -0.31% 21.3825 21.3825 21.3825 0
Oct 09 2024 21.45 -0.07 -0.31% 21.375 21.4725 21.37 1,856
Oct 08 2024 21.5175 -0.26 -1.17% 21.315 21.5925 21.315 410
Oct 07 2024 21.7725 0.19 0.87% 21.7725 21.7725 21.7725 0
Oct 04 2024 21.585 -0.03 -0.15% 21.565 21.6525 21.565 70
Oct 03 2024 21.6175 -0.27 -1.22% 21.6175 21.6175 21.6175 0
Oct 02 2024 21.885 0.18 0.81% 21.995 22.07 21.8275 820
Oct 01 2024 21.71 -0.16 -0.74% 21.71 21.71 21.71 0
Sep 30 2024 21.8725 -0.15 -0.66% 21.8725 21.8725 21.8725 0
Sep 27 2024 22.0175 0.10 0.48% 22.0175 22.0175 22.0175 450
Sep 26 2024 21.9125 0.36 1.65% 21.9125 21.9125 21.9125 0
Sep 25 2024 21.5575 -0.02 -0.10% 21.615 21.6425 21.55 531
Sep 24 2024 21.58 0.30 1.41% 21.58 21.58 21.58 0
Sep 23 2024 21.28 0.15 0.72% 21.28 21.28 21.28 0
Sep 20 2024 21.1275 -0.14 -0.67% 21.255 21.255 21.1175 9,845
Sep 19 2024 21.27 0.34 1.62% 21.225 21.3175 21.15 3,255