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

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Mecpab Etf (HPAE)
Hsbc Mecpab Etf (HPAE) Historical

HPAE Hsbc Mecpab Etf

19.126

-0.081 (-0.42%)

Jul 18 2024 - Closed

Delayed by 15 minutes

HPAE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	19.126	-0.08	-0.42%	19.126	19.126	19.126	0
Jul 17 2024	19.207	-0.12	-0.61%	19.207	19.207	19.207	0
Jul 16 2024	19.325	-0.04	-0.23%	19.325	19.325	19.325	0
Jul 15 2024	19.369	-0.21	-1.06%	19.369	19.369	19.369	0
Jul 12 2024	19.576	0.14	0.72%	19.54	19.588	19.54	59
Jul 11 2024	19.436	0.13	0.69%	19.436	19.436	19.436	0
Jul 10 2024	19.302	0.15	0.78%	19.302	19.302	19.302	41
Jul 09 2024	19.153	-0.19	-0.96%	19.153	19.153	19.153	1
Jul 08 2024	19.338	-0.01	-0.04%	19.338	19.338	19.338	2
Jul 05 2024	19.345	-0.05	-0.25%	19.345	19.345	19.345	0
Jul 04 2024	19.393	0.12	0.61%	19.352	19.416	19.336	6
Jul 03 2024	19.276	0.12	0.62%	19.276	19.276	19.276	1
Jul 02 2024	19.157	-0.16	-0.81%	19.157	19.157	19.157	1
Jul 01 2024	19.313	0.06	0.33%	19.313	19.313	19.313	1
Jun 28 2024	19.249	-0.03	-0.16%	19.249	19.249	19.249	1
Jun 27 2024	19.28	-0.10	-0.50%	19.28	19.28	19.28	0
Jun 26 2024	19.376	-0.04	-0.19%	19.376	19.376	19.376	0
Jun 25 2024	19.413	-0.09	-0.45%	19.413	19.413	19.413	0
Jun 24 2024	19.501	0.12	0.59%	19.501	19.501	19.501	1
Jun 21 2024	19.386	-0.12	-0.61%	19.386	19.386	19.386	0
Jun 20 2024	19.504	0.23	1.18%	19.504	19.504	19.504	0
Jun 19 2024	19.277	-0.09	-0.46%	19.277	19.277	19.277	0
Jun 18 2024	19.366	0.16	0.84%	19.366	19.366	19.366	0
Jun 17 2024	19.205	0.02	0.10%	19.205	19.205	19.205	0
Jun 14 2024	19.185	-0.16	-0.83%	19.185	19.185	19.185	3
Jun 13 2024	19.345	-0.29	-1.50%	19.344	19.371	19.33	1,843
Jun 12 2024	19.639	0.31	1.61%	19.416	19.764	19.376	85
Jun 11 2024	19.328	-0.17	-0.87%	19.328	19.328	19.328	5
Jun 10 2024	19.498	-0.19	-0.97%	19.498	19.498	19.498	1,550
Jun 07 2024	19.688	-0.11	-0.55%	19.706	19.9335	19.588	102
Jun 06 2024	19.797	0.10	0.51%	19.797	19.797	19.797	79
Jun 05 2024	19.696	0.21	1.05%	19.696	19.696	19.696	0
Jun 04 2024	19.491	-0.05	-0.23%	19.491	19.491	19.491	0
Jun 03 2024	19.536	0.10	0.50%	19.536	19.536	19.536	0
May 31 2024	19.438	0.03	0.15%	19.438	19.438	19.438	0
May 30 2024	19.408	0.13	0.66%	19.408	19.408	19.408	1
May 29 2024	19.281	-0.14	-0.73%	19.398	19.401	19.268	899
May 28 2024	19.422	-0.14	-0.69%	19.67	19.675	19.422	2,797
May 24 2024	19.557	-0.03	-0.16%	19.557	19.557	19.557	1
May 23 2024	19.589	0.03	0.15%	19.589	19.589	19.589	0
May 22 2024	19.559	-0.09	-0.44%	19.559	19.559	19.559	1
May 21 2024	19.645	-0.07	-0.33%	19.645	19.645	19.645	0
May 20 2024	19.71	0.05	0.25%	19.71	19.71	19.71	0
May 17 2024	19.66	-0.13	-0.64%	19.66	19.66	19.66	152
May 16 2024	19.787	-0.04	-0.22%	19.787	19.787	19.787	0
May 15 2024	19.831	0.13	0.64%	19.831	19.831	19.831	0
May 14 2024	19.705	0.07	0.35%	19.705	19.705	19.705	0
May 13 2024	19.636	-0.02	-0.11%	19.636	19.636	19.636	0
May 10 2024	19.657	0.13	0.68%	19.657	19.657	19.657	0
May 09 2024	19.524	0.07	0.38%	19.524	19.524	19.524	0
May 08 2024	19.451	0.13	0.65%	19.46	19.506	19.424	4,010
May 07 2024	19.325	0.38	2.01%	19.325	19.325	19.325	0
May 03 2024	18.944	0.20	1.08%	18.802	19.009	18.767	1
May 02 2024	18.742	0.08	0.43%	18.782	18.806	18.702	23
May 01 2024	18.662	-0.06	-0.34%	18.662	18.662	18.662	0
Apr 30 2024	18.726	-0.11	-0.59%	18.726	18.726	18.726	4
Apr 29 2024	18.838	-0.05	-0.27%	18.838	18.838	18.838	13
Apr 26 2024	18.889	0.25	1.34%	18.889	18.889	18.889	13
Apr 25 2024	18.64	-0.19	-1.01%	18.788	18.788	18.545	1
Apr 24 2024	18.83	-0.11	-0.59%	18.83	18.83	18.83	1
Apr 23 2024	18.941	0.14	0.76%	18.93	18.99	18.871	27
Apr 22 2024	18.798	0.19	1.04%	18.816	18.854	18.793	3,168

Hsbc Mecpab Etf

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