Market data

Select a section

HSBC ETFs HSBC Bbg Glo Sus Agg 1-3 YR Bd Ucits ETF

(HAGG)
Sector: n/a
$11.07
$0.02 0.14
Last updated: 16:42:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $11.11 $11.11 $11.07 $11.07 6,381
14/08/2025 $11.04 $11.10 $11.05 $11.06 0
13/08/2025 $11.04 $11.21 $10.93 $11.08 0
12/08/2025 $11.04 $11.06 $11.04 $11.06 5,527
11/08/2025 $11.04 $11.07 $11.02 $11.03 0
08/08/2025 $11.04 $11.04 $11.04 $11.04 24,000
07/08/2025 $11.02 $11.21 $10.94 $11.05 0
06/08/2025 $11.02 $11.06 $11.02 $11.05 0
05/08/2025 $11.02 $11.04 $11.02 $11.04 1,119
04/08/2025 $10.99 $11.04 $10.99 $11.02 0
01/08/2025 $10.99 $10.99 $10.99 $10.99 16,000
31/07/2025 $10.98 $10.96 $10.94 $10.93 0
30/07/2025 $10.98 $11.01 $10.95 $10.96 0
29/07/2025 $10.98 $10.99 $10.98 $10.99 5,534
28/07/2025 $11.06 $11.05 $11.00 $11.01 0
25/07/2025 $11.06 $11.07 $11.03 $11.04 0
24/07/2025 $11.06 $11.09 $11.05 $11.07 0
23/07/2025 $11.06 $11.07 $11.06 $11.07 5,578
22/07/2025 $11.06 $11.06 $11.06 $11.06 15,500
21/07/2025 $10.99 $11.06 $11.01 $11.06 0
18/07/2025 $10.99 $11.03 $11.00 $11.01 0
17/07/2025 $10.99 $11.01 $10.99 $11.00 1,695
16/07/2025 $11.10 $11.15 $10.45 $11.03 0
15/07/2025 $11.10 $11.56 $10.98 $10.99 0
14/07/2025 $11.10 $11.04 $11.02 $11.02 0
11/07/2025 $11.10 $11.05 $11.02 $11.03 0
10/07/2025 $11.10 $11.10 $11.05 $11.05 1,783
09/07/2025 $11.04 $11.06 $11.03 $11.04 0
08/07/2025 $11.04 $11.07 $11.02 $11.03 0
07/07/2025 $11.04 $11.05 $11.04 $11.04 40,465
04/07/2025 $11.01 $11.11 $11.08 $11.09 0
03/07/2025 $11.01 $11.63 $10.96 $11.09 0
02/07/2025 $11.01 $11.12 $11.07 $11.09 0
01/07/2025 $11.01 $11.63 $11.08 $11.09 0
30/06/2025 $11.01 $11.11 $11.06 $11.08 0
27/06/2025 $11.01 $11.09 $11.06 $11.07 0
26/06/2025 $11.01 $11.09 $11.01 $11.07 0
25/06/2025 $11.01 $11.02 $11.01 $11.01 52,000
24/06/2025 $10.96 $11.04 $10.98 $11.03 0
23/06/2025 $10.96 $10.99 $10.92 $10.98 0
20/06/2025 $10.96 $10.97 $10.96 $10.97 5,517
19/06/2025 $10.99 $10.98 $10.94 $10.95 0
18/06/2025 $10.99 $10.99 $10.96 $10.98 0
17/06/2025 $10.99 $11.01 $10.97 $10.97 0
16/06/2025 $10.99 $11.02 $10.99 $11.01 0
13/06/2025 $10.99 $11.00 $10.99 $10.99 5,531
12/06/2025 $10.97 $11.17 $10.96 $11.01 0
11/06/2025 $10.97 $10.98 $10.96 $10.96 3,746
10/06/2025 $10.96 $10.96 $10.93 $10.94 0
09/06/2025 $10.96 $10.97 $10.93 $10.94 0
06/06/2025 $10.96 $11.50 $10.92 $10.93 0
05/06/2025 $10.96 $11.00 $10.96 $10.97 0
04/06/2025 $10.96 $10.97 $10.96 $10.97 5,462
03/06/2025 $10.90 $10.97 $10.93 $10.93 0
02/06/2025 $10.90 $10.98 $10.92 $10.96 0
30/05/2025 $10.90 $10.92 $10.90 $10.92 2,739
29/05/2025 $10.91 $10.93 $10.88 $10.93 0
28/05/2025 $10.91 $10.92 $10.89 $10.89 0
27/05/2025 $10.91 $10.92 $10.91 $10.92 798
26/05/2025 $10.93 $10.93 $10.93 $10.93 81,400
23/05/2025 $10.93 $10.93 $10.93 $10.93 81,400
22/05/2025 $10.89 $10.89 $10.88 $10.88 831
21/05/2025 $10.91 $10.91 $10.91 $10.91 101,400
20/05/2025 $10.85 $10.89 $10.85 $10.86 0
19/05/2025 $10.85 $10.86 $10.85 $10.86 5,422
16/05/2025 $10.81 $10.86 $10.81 $10.82 0
15/05/2025 $10.81 $10.85 $10.81 $10.83 0
14/05/2025 $10.81 $10.81 $10.81 $10.81 14,000
13/05/2025 $10.77 $10.81 $10.77 $10.79 13,692
12/05/2025 $10.89 $10.86 $10.76 $10.78 0
09/05/2025 $10.89 $10.88 $10.84 $10.86 0
08/05/2025 $10.89 $10.91 $10.87 $10.87 0
07/05/2025 $10.89 $10.91 $10.89 $10.91 4,413
06/05/2025 $10.86 $10.93 $10.89 $10.91 0
05/05/2025 $10.86 $11.43 $10.88 $10.90 0
02/05/2025 $10.86 $11.43 $10.88 $10.90 0
01/05/2025 $10.86 $10.92 $10.87 $10.89 0
30/04/2025 $10.86 $11.45 $10.80 $10.92 0
29/04/2025 $10.86 $10.94 $10.91 $10.93 0
28/04/2025 $10.86 $10.92 $10.88 $10.91 0
25/04/2025 $10.86 $10.90 $10.86 $10.89 0
24/04/2025 $10.86 $10.91 $10.88 $10.90 0
23/04/2025 $10.86 $10.94 $10.89 $10.90 0
22/04/2025 $10.86 $11.09 $10.88 $10.94 0
21/04/2025 $10.86 $10.88 $10.86 $10.88 836
18/04/2025 $10.86 $10.88 $10.86 $10.88 836
17/04/2025 $10.86 $10.88 $10.86 $10.88 836
16/04/2025 $10.76 $10.90 $10.85 $10.88 0
15/04/2025 $10.76 $10.89 $10.84 $10.85 0
14/04/2025 $10.76 $11.04 $10.82 $10.86 0
11/04/2025 $10.76 $10.89 $10.72 $10.83 0
10/04/2025 $10.76 $10.76 $10.76 $10.76 86,100
09/04/2025 $10.75 $10.85 $10.68 $10.73 0
08/04/2025 $10.75 $10.71 $10.65 $10.68 0
07/04/2025 $10.75 $10.89 $10.61 $10.70 0
04/04/2025 $10.75 $10.75 $10.74 $10.74 940
03/04/2025 $10.64 $10.79 $10.64 $10.76 0
02/04/2025 $10.64 $10.65 $10.62 $10.64 0
01/04/2025 $10.64 $10.64 $10.64 $10.64 5,362
31/03/2025 $10.62 $10.62 $10.62 $10.62 50
28/03/2025 $10.54 $10.63 $10.59 $10.63 0
27/03/2025 $10.54 $10.64 $10.58 $10.60 0
26/03/2025 $10.54 $10.61 $10.58 $10.60 0
25/03/2025 $10.54 $10.60 $10.54 $10.60 5,297
24/03/2025 $10.63 $10.74 $10.45 $10.60 0
21/03/2025 $10.63 $10.63 $10.61 $10.61 0
20/03/2025 $10.63 $10.65 $10.61 $10.63 0
19/03/2025 $10.63 $10.64 $10.61 $10.62 0
18/03/2025 $10.63 $10.66 $10.61 $10.63 0
17/03/2025 $10.63 $10.66 $10.63 $10.65 6,610
14/03/2025 $10.61 $10.64 $10.60 $10.62 0
13/03/2025 $10.61 $10.63 $10.59 $10.62 0
12/03/2025 $10.61 $10.65 $10.61 $10.63 0
11/03/2025 $10.61 $10.66 $10.62 $10.64 0
10/03/2025 $10.61 $10.64 $10.60 $10.62 0
07/03/2025 $10.61 $10.63 $10.61 $10.63 10,620
06/03/2025 $10.61 $10.61 $10.61 $10.60 10,712
05/03/2025 $10.53 $10.60 $10.54 $10.59 0
04/03/2025 $10.53 $10.55 $10.53 $10.54 16,006
03/03/2025 $10.50 $10.50 $10.50 $10.50 37,100
28/02/2025 $10.47 $10.49 $10.45 $10.48 0
27/02/2025 $10.47 $10.51 $10.46 $10.47 0
26/02/2025 $10.47 $10.52 $10.49 $10.52 0
25/02/2025 $10.47 $10.52 $10.47 $10.51 0
24/02/2025 $10.47 $10.50 $10.47 $10.48 0
21/02/2025 $10.47 $10.47 $10.47 $10.47 988
20/02/2025 $10.46 $10.46 $10.46 $10.46 51,000
19/02/2025 $10.43 $10.43 $10.43 $10.43 5,259
18/02/2025 $10.45 $10.46 $10.44 $10.44 0
17/02/2025 $10.45 $10.45 $10.45 $10.45 5,286

Market data

Select a section