Market data

Select a section

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

(HAGG)
Sector: n/a
$10.97
$0.04 0.37
Last updated: 16:09:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section