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

(HAGG)
Sector: n/a
$10.46
$-0.02 -0.18
Last updated: 16:59:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $10.57 $10.59 $10.57 $10.59 489
20/08/2024 $10.55 $10.58 $10.55 $10.58 292,098
19/08/2024 $10.49 $10.56 $10.50 $10.50 0
16/08/2024 $10.49 $10.53 $10.49 $10.50 0
15/08/2024 $10.49 $10.50 $10.49 $10.50 11,006
14/08/2024 $10.50 $10.54 $10.54 $10.54 28,460
13/08/2024 $10.50 $10.53 $10.50 $10.53 604,334
12/08/2024 $10.49 $10.49 $10.49 $10.49 3,000
09/08/2024 $10.49 $10.50 $10.49 $10.49 787
08/08/2024 $10.48 $10.48 $10.47 $10.47 5,491
07/08/2024 $10.50 $10.49 $10.46 $10.47 0
06/08/2024 $10.50 $10.50 $10.49 $10.49 1,371
05/08/2024 $10.48 $10.67 $10.37 $10.53 0
02/08/2024 $10.48 $10.48 $10.48 $10.48 6,256
01/08/2024 $10.34 $10.43 $10.35 $10.38 0
31/07/2024 $10.34 $10.40 $10.33 $10.38 0
30/07/2024 $10.34 $10.35 $10.32 $10.33 0
29/07/2024 $10.34 $10.36 $10.32 $10.34 0
26/07/2024 $10.34 $10.36 $10.32 $10.34 0
25/07/2024 $10.34 $10.37 $10.32 $10.34 0
24/07/2024 $10.34 $10.35 $10.33 $10.35 2,940
23/07/2024 $10.33 $10.33 $10.30 $10.32 0
22/07/2024 $10.33 $10.33 $10.30 $10.31 0
19/07/2024 $10.33 $10.34 $10.31 $10.31 0
18/07/2024 $10.33 $10.47 $10.32 $10.34 0
17/07/2024 $10.33 $10.37 $10.31 $10.35 0
16/07/2024 $10.33 $10.33 $10.31 $10.32 54
15/07/2024 $10.31 $10.33 $10.31 $10.32 0
12/07/2024 $10.31 $10.33 $10.28 $10.32 0
11/07/2024 $10.31 $10.31 $10.26 $10.30 3,704
10/07/2024 $10.25 $10.25 $10.25 $10.25 33,400
09/07/2024 $10.24 $10.26 $10.23 $10.23 0
08/07/2024 $10.24 $10.27 $10.24 $10.25 0
05/07/2024 $10.24 $10.26 $10.23 $10.26 22,668
04/07/2024 $10.20 $10.24 $10.22 $10.23 0
03/07/2024 $10.20 $10.36 $10.19 $10.22 0
02/07/2024 $10.20 $10.20 $10.17 $10.19 0
01/07/2024 $10.20 $10.22 $10.17 $10.18 0
28/06/2024 $10.20 $10.20 $10.18 $10.19 246
27/06/2024 $10.19 $10.21 $10.17 $10.18 0
26/06/2024 $10.19 $10.20 $10.17 $10.18 0
25/06/2024 $10.19 $10.22 $10.19 $10.20 0
24/06/2024 $10.19 $10.22 $10.19 $10.20 0
21/06/2024 $10.19 $10.19 $10.19 $10.19 48
20/06/2024 $10.20 $10.20 $10.20 $10.20 5,524
19/06/2024 $10.21 $10.23 $10.21 $10.22 0
18/06/2024 $10.21 $10.21 $10.21 $10.21 43,780
17/06/2024 $10.21 $10.21 $10.21 $10.21 1,352,220
14/06/2024 $10.27 $10.23 $10.19 $10.21 0
13/06/2024 $10.27 $10.44 $10.21 $10.23 0
12/06/2024 $10.27 $10.27 $10.27 $10.27 31,800
11/06/2024 $10.22 $10.20 $10.18 $10.19 0
10/06/2024 $10.22 $10.22 $10.18 $10.19 0
07/06/2024 $10.22 $10.29 $10.18 $10.22 0
06/06/2024 $10.22 $10.26 $10.23 $10.26 0
05/06/2024 $10.22 $10.26 $10.23 $10.24 0
04/06/2024 $10.22 $10.26 $10.24 $10.25 0
03/06/2024 $10.22 $10.24 $10.22 $10.24 1,568
31/05/2024 $10.20 $10.22 $10.18 $10.20 0
30/05/2024 $10.20 $10.21 $10.17 $10.21 0
29/05/2024 $10.20 $10.21 $10.17 $10.18 0
28/05/2024 $10.20 $10.22 $10.20 $10.21 0
27/05/2024 $10.20 $10.21 $10.18 $10.20 0
24/05/2024 $10.20 $10.21 $10.18 $10.20 0
23/05/2024 $10.20 $10.21 $10.20 $10.20 11,568
22/05/2024 $10.24 $10.22 $10.20 $10.22 0
21/05/2024 $10.24 $10.23 $10.21 $10.22 0
20/05/2024 $10.24 $10.24 $10.21 $10.21 0
17/05/2024 $10.24 $10.24 $10.21 $10.23 0
16/05/2024 $10.24 $10.24 $10.24 $10.23 222
15/05/2024 $10.19 $10.31 $10.18 $10.24 0
14/05/2024 $10.19 $10.20 $10.14 $10.19 0
13/05/2024 $10.19 $10.19 $10.17 $10.18 0
10/05/2024 $10.19 $10.19 $10.17 $10.17 0