Market data

Select a section

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

(HAGG)
Sector: n/a
$10.47
$0.01 0.11
Last updated: 16:37:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $10.45 $10.45 $10.45 $10.45 17,917
13/02/2025 $10.44 $10.45 $10.43 $10.43 6,000
12/02/2025 $10.41 $10.51 $10.21 $10.36 0
11/02/2025 $10.41 $10.40 $10.38 $10.40 0
10/02/2025 $10.41 $10.41 $10.38 $10.39 0
07/02/2025 $10.41 $10.43 $10.39 $10.40 0
06/02/2025 $10.41 $10.43 $10.41 $10.44 17,000
05/02/2025 $10.41 $10.47 $10.39 $10.39 0
04/02/2025 $10.41 $10.41 $10.35 $10.36 0
03/02/2025 $10.41 $10.36 $10.35 $10.36 75,000
31/01/2025 $10.41 $10.40 $10.37 $10.38 0
30/01/2025 $10.41 $10.42 $10.38 $10.39 0
29/01/2025 $10.41 $10.39 $10.37 $10.38 0
28/01/2025 $10.41 $10.42 $10.36 $10.38 0
27/01/2025 $10.41 $10.42 $10.41 $10.41 4,420
24/01/2025 $10.39 $10.40 $10.39 $10.40 5,291
23/01/2025 $10.35 $10.36 $10.35 $10.36 5,288
22/01/2025 $10.28 $10.38 $10.34 $10.35 0
21/01/2025 $10.28 $10.37 $10.33 $10.36 0
20/01/2025 $10.28 $10.37 $10.30 $10.36 0
17/01/2025 $10.28 $10.33 $10.30 $10.31 0
16/01/2025 $10.28 $10.43 $10.13 $10.31 0
15/01/2025 $10.28 $10.32 $10.28 $10.31 34,222
14/01/2025 $10.28 $10.29 $10.14 $10.28 0
13/01/2025 $10.28 $10.28 $10.26 $10.26 400
10/01/2025 $10.30 $10.40 $10.13 $10.27 0
09/01/2025 $10.30 $10.30 $10.30 $10.30 77
08/01/2025 $10.28 $10.28 $10.28 $10.28 14,700
07/01/2025 $10.34 $10.34 $10.32 $10.32 1
06/01/2025 $10.34 $10.37 $10.31 $10.34 0
03/01/2025 $10.34 $10.33 $10.30 $10.31 0
02/01/2025 $10.34 $10.36 $10.29 $10.31 0
01/01/2025 $10.34 $10.37 $10.34 $10.35 0
31/12/2024 $10.34 $10.37 $10.34 $10.35 0
30/12/2024 $10.34 $10.36 $10.33 $10.34 0
27/12/2024 $10.34 $10.35 $10.32 $10.34 0
26/12/2024 $10.34 $10.34 $10.32 $10.33 0
25/12/2024 $10.34 $10.34 $10.32 $10.33 0
24/12/2024 $10.34 $10.34 $10.32 $10.33 0
23/12/2024 $10.34 $10.34 $10.32 $10.32 27,636
20/12/2024 $10.34 $10.34 $10.34 $10.34 21,200
19/12/2024 $10.38 $10.40 $10.31 $10.32 0
18/12/2024 $10.38 $10.41 $10.37 $10.40 0
17/12/2024 $10.38 $10.41 $10.39 $10.41 0
16/12/2024 $10.38 $10.42 $10.38 $10.40 0
13/12/2024 $10.38 $10.38 $10.38 $10.38 17,000
12/12/2024 $10.41 $10.41 $10.41 $10.41 1,813
11/12/2024 $10.42 $10.42 $10.41 $10.41 87,169
10/12/2024 $10.44 $10.45 $10.42 $10.43 0
09/12/2024 $10.44 $10.44 $10.44 $10.44 28,200
06/12/2024 $10.45 $10.46 $10.45 $10.45 25,987
05/12/2024 $10.45 $10.45 $10.45 $10.45 13,718
04/12/2024 $10.44 $10.44 $10.44 $10.44 23,100
03/12/2024 $10.43 $10.43 $10.43 $10.43 5,600
02/12/2024 $10.44 $10.44 $10.42 $10.42 23,280
29/11/2024 $10.46 $10.46 $10.45 $10.45 1,815
28/11/2024 $10.33 $10.44 $10.42 $10.43 0
27/11/2024 $10.33 $10.44 $10.38 $10.43 0
26/11/2024 $10.33 $10.41 $10.37 $10.38 0
25/11/2024 $10.33 $10.40 $10.33 $10.37 0
22/11/2024 $10.33 $10.33 $10.33 $10.37 3,316
21/11/2024 $10.41 $10.40 $10.35 $10.37 0
20/11/2024 $10.41 $10.40 $10.36 $10.37 0
19/11/2024 $10.41 $10.41 $10.40 $10.40 1,027
18/11/2024 $10.40 $10.39 $10.37 $10.38 0
15/11/2024 $10.40 $10.42 $10.35 $10.38 0
14/11/2024 $10.40 $10.53 $10.23 $10.38 0
13/11/2024 $10.40 $10.40 $10.38 $10.39 5,908
12/11/2024 $10.49 $10.43 $10.39 $10.40 0
11/11/2024 $10.49 $10.46 $10.42 $10.43 0
08/11/2024 $10.49 $10.49 $10.46 $10.46 4,742
07/11/2024 $10.49 $10.50 $10.43 $10.48 0
06/11/2024 $10.49 $10.52 $10.42 $10.43 0
05/11/2024 $10.49 $10.53 $10.50 $10.52 0
04/11/2024 $10.49 $10.52 $10.49 $10.52 10,880
01/11/2024 $10.57 $10.66 $10.34 $10.50 0
31/10/2024 $10.57 $10.51 $10.48 $10.49 0
30/10/2024 $10.57 $10.53 $10.46 $10.50 0
29/10/2024 $10.57 $10.50 $10.47 $10.49 0
28/10/2024 $10.57 $10.51 $10.48 $10.50 0
25/10/2024 $10.57 $10.53 $10.50 $10.51 0
24/10/2024 $10.57 $10.67 $10.37 $10.49 0
23/10/2024 $10.57 $10.51 $10.48 $10.49 0
22/10/2024 $10.57 $10.53 $10.50 $10.51 0
21/10/2024 $10.57 $10.55 $10.51 $10.52 0
18/10/2024 $10.57 $10.56 $10.53 $10.55 0
17/10/2024 $10.57 $10.69 $10.37 $10.53 0
16/10/2024 $10.57 $10.57 $10.54 $10.56 0
15/10/2024 $10.57 $10.57 $10.55 $10.56 0
14/10/2024 $10.57 $10.57 $10.53 $10.55 0
11/10/2024 $10.74 $10.58 $10.55 $10.57 0
10/10/2024 $10.74 $10.68 $10.52 $10.56 0
09/10/2024 $10.74 $10.58 $10.55 $10.56 0
08/10/2024 $10.74 $10.59 $10.56 $10.57 0
07/10/2024 $10.74 $10.59 $10.57 $10.58 0
04/10/2024 $10.74 $10.72 $10.44 $10.58 0
03/10/2024 $10.74 $10.77 $10.52 $10.64 0
02/10/2024 $10.74 $10.85 $10.66 $10.67 0
01/10/2024 $10.74 $10.72 $10.69 $10.70 0
30/09/2024 $10.74 $10.74 $10.72 $10.72 5,473
27/09/2024 $10.72 $10.77 $10.71 $10.73 0
26/09/2024 $10.72 $10.72 $10.71 $10.71 30,694
25/09/2024 $10.70 $10.74 $10.70 $10.70 0
24/09/2024 $10.70 $10.73 $10.68 $10.72 0
23/09/2024 $10.70 $10.70 $10.70 $10.70 3,740
20/09/2024 $10.67 $10.67 $10.67 $10.67 39,000
19/09/2024 $10.68 $10.69 $10.68 $10.67 16,315
18/09/2024 $10.67 $10.67 $10.67 $10.67 40,000
17/09/2024 $10.63 $10.73 $10.68 $10.69 0
16/09/2024 $10.63 $10.74 $10.69 $10.71 0
13/09/2024 $10.63 $10.73 $10.64 $10.64 0
12/09/2024 $10.63 $10.78 $10.51 $10.64 0
11/09/2024 $10.63 $10.67 $10.63 $10.63 0
10/09/2024 $10.63 $10.64 $10.63 $10.63 21,739
09/09/2024 $10.59 $10.66 $10.61 $10.63 0
06/09/2024 $10.59 $10.69 $10.62 $10.66 0
05/09/2024 $10.59 $10.65 $10.62 $10.63 0
04/09/2024 $10.59 $10.79 $10.58 $10.62 0
03/09/2024 $10.59 $10.75 $10.44 $10.58 0
02/09/2024 $10.59 $10.59 $10.58 $10.59 300
30/08/2024 $10.62 $10.63 $10.57 $10.59 0
29/08/2024 $10.62 $10.62 $10.59 $10.59 5,889
28/08/2024 $10.65 $10.65 $10.60 $10.61 0
27/08/2024 $10.65 $10.65 $10.65 $10.65 75,000
26/08/2024 $10.57 $10.64 $10.56 $10.57 0
23/08/2024 $10.57 $10.64 $10.56 $10.57 0
22/08/2024 $10.57 $10.64 $10.56 $10.57 0

Market data

Select a section