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

(HAGS)
Sector: n/a
825.50p
-0.35p -0.04
Last updated: 12:12:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 823.80p 827.46p 824.60p 822.45p 141
21/11/2024 823.80p 822.45p 821.94p 822.45p 145
20/11/2024 823.80p 820.70p 819.80p 820.70p 347
19/11/2024 823.80p 823.80p 820.50p 820.50p 1,394
18/11/2024 817.20p 822.32p 821.10p 821.10p 192
15/11/2024 817.20p 821.00p 819.53p 816.75p 63
14/11/2024 817.20p 818.45p 816.75p 816.75p 151
13/11/2024 817.20p 818.03p 816.55p 816.55p 7,420
12/11/2024 809.50p 816.20p 809.75p 816.20p 0
11/11/2024 809.50p 810.55p 808.70p 809.75p 0
08/11/2024 809.50p 809.50p 808.18p 809.30p 13,553
07/11/2024 808.10p 810.40p 805.85p 807.30p 0
06/11/2024 808.10p 811.00p 809.95p 809.95p 9
05/11/2024 808.10p 811.90p 807.35p 808.45p 0
04/11/2024 808.10p 811.65p 808.10p 811.65p 12,359
01/11/2024 808.00p 810.40p 809.20p 810.40p 15
31/10/2024 808.00p 816.80p 807.50p 815.40p 0
30/10/2024 808.00p 808.05p 807.70p 807.70p 221
29/10/2024 808.00p 807.06p 805.90p 806.50p 1,851
28/10/2024 808.00p 810.15p 807.15p 808.50p 0
25/10/2024 808.00p 811.95p 808.00p 809.15p 0
24/10/2024 808.00p 810.45p 808.60p 810.65p 589
23/10/2024 808.00p 810.65p 809.00p 810.65p 336
22/10/2024 808.00p 811.45p 809.90p 809.90p 385
21/10/2024 808.00p 810.15p 809.40p 810.15p 1,344
18/10/2024 808.00p 809.25p 808.10p 809.25p 451
17/10/2024 808.00p 810.60p 809.65p 809.65p 1,962
16/10/2024 808.00p 812.95p 806.30p 811.65p 0
15/10/2024 808.00p 807.03p 806.11p 806.30p 1,253
14/10/2024 808.00p 808.77p 807.81p 808.30p 1,076
11/10/2024 809.40p 808.83p 806.88p 808.00p 809
10/10/2024 809.40p 809.40p 809.05p 809.05p 413
09/10/2024 805.00p 809.65p 806.50p 806.85p 0
08/10/2024 805.00p 807.95p 806.20p 807.95p 7
07/10/2024 805.00p 809.00p 808.60p 808.60p 2
04/10/2024 805.00p 817.40p 807.05p 808.10p 0
03/10/2024 805.00p 811.45p 810.52p 811.45p 12
02/10/2024 805.00p 805.10p 803.80p 804.60p 1,163
01/10/2024 802.60p 805.55p 804.47p 805.55p 47
30/09/2024 802.60p 802.60p 799.80p 799.80p 18,315
27/09/2024 805.10p 802.78p 799.90p 801.05p 488
26/09/2024 805.10p 802.42p 798.80p 798.80p 279
25/09/2024 805.10p 801.65p 801.00p 801.65p 118
24/09/2024 805.10p 800.95p 800.70p 800.95p 29
23/09/2024 805.10p 814.25p 792.85p 801.10p 0
20/09/2024 805.10p 805.30p 804.48p 804.50p 129
19/09/2024 805.10p 806.05p 805.10p 806.05p 6,105
18/09/2024 809.10p 809.80p 807.48p 809.80p 2,970
17/09/2024 811.50p 811.65p 810.05p 811.65p 31
16/09/2024 811.50p 811.70p 810.70p 811.70p 414
13/09/2024 814.70p 823.00p 802.45p 813.70p 0
12/09/2024 814.70p 826.25p 806.70p 817.40p 0
11/09/2024 814.70p 817.40p 814.70p 813.80p 12,210
10/09/2024 812.10p 813.80p 812.10p 813.80p 21,813
09/09/2024 806.10p 813.20p 811.43p 813.20p 53
06/09/2024 806.10p 810.50p 807.20p 810.50p 4
05/09/2024 806.10p 809.00p 807.65p 807.80p 250
04/09/2024 806.10p 807.40p 805.74p 807.00p 29
03/09/2024 806.10p 808.90p 806.48p 808.05p 3,209
02/09/2024 806.10p 806.55p 803.80p 804.25p 0
30/08/2024 806.10p 807.74p 805.20p 805.75p 784
29/08/2024 806.10p 806.75p 802.45p 804.65p 0
28/08/2024 806.10p 804.70p 802.05p 804.05p 0
27/08/2024 806.10p 805.05p 801.65p 802.85p 0
26/08/2024 817.10p 808.62p 806.91p 807.80p 324
23/08/2024 817.10p 808.62p 806.91p 807.80p 324
22/08/2024 817.10p 808.62p 806.91p 807.80p 324
21/08/2024 817.10p 812.00p 808.50p 810.05p 138
20/08/2024 817.10p 812.35p 810.50p 812.35p 443
19/08/2024 817.10p 815.10p 812.70p 814.15p 0
16/08/2024 817.10p 817.80p 812.55p 814.15p 758
15/08/2024 817.10p 817.19p 816.10p 816.10p 6,507
14/08/2024 820.00p 820.55p 819.20p 820.55p 308
13/08/2024 820.00p 820.10p 819.40p 819.40p 1,455
12/08/2024 822.40p 822.70p 819.05p 820.40p 0
09/08/2024 822.40p 822.70p 822.40p 822.70p 1,195
08/08/2024 826.30p 826.30p 822.50p 822.50p 6,105
07/08/2024 823.10p 824.10p 823.10p 823.20p 8,073
06/08/2024 825.80p 826.20p 825.80p 826.00p 12,210
05/08/2024 817.60p 836.85p 813.35p 824.65p 0
02/08/2024 817.60p 818.85p 815.18p 818.85p 12,548
01/08/2024 802.90p 812.85p 807.20p 812.85p 10
31/07/2024 802.90p 809.55p 805.35p 808.20p 0
30/07/2024 802.90p 807.90p 805.40p 805.40p 5
29/07/2024 802.90p 805.00p 804.60p 804.60p 11
26/07/2024 802.90p 805.50p 803.76p 802.85p 1,646
25/07/2024 802.90p 803.60p 802.63p 802.85p 27,485
24/07/2024 799.70p 801.74p 799.70p 800.45p 7,662
23/07/2024 798.90p 799.30p 798.29p 799.30p 3,666
22/07/2024 798.90p 799.30p 798.18p 798.45p 1,430
19/07/2024 795.30p 799.90p 796.80p 798.50p 0
18/07/2024 795.30p 797.72p 796.80p 796.80p 95
17/07/2024 795.30p 796.20p 794.20p 796.20p 559
16/07/2024 796.60p 796.60p 795.00p 796.00p 269
15/07/2024 795.10p 795.20p 794.90p 794.90p 12,210
12/07/2024 795.40p 795.91p 794.60p 794.60p 18
11/07/2024 795.40p 797.10p 795.40p 797.10p 1,067
10/07/2024 800.40p 800.40p 797.40p 797.80p 3,549
09/07/2024 800.20p 800.65p 799.30p 800.65p 24
08/07/2024 800.20p 800.60p 797.70p 799.05p 0
05/07/2024 800.20p 800.60p 799.50p 800.60p 31,379
04/07/2024 803.90p 802.75p 800.80p 801.35p 0
03/07/2024 803.90p 802.47p 800.06p 801.00p 416
02/07/2024 803.90p 805.00p 802.20p 804.05p 716
01/07/2024 804.30p 807.00p 799.60p 805.80p 19,345
28/06/2024 804.40p 808.96p 806.60p 806.60p 2,105
27/06/2024 804.40p 806.36p 805.45p 805.45p 19
26/06/2024 804.40p 806.75p 804.00p 806.00p 0
25/06/2024 804.40p 805.15p 804.10p 804.55p 12
24/06/2024 804.40p 806.80p 803.45p 804.00p 0
21/06/2024 804.40p 807.74p 806.13p 806.80p 103
20/06/2024 804.40p 804.45p 804.40p 804.45p 6,105
19/06/2024 803.60p 803.80p 802.20p 803.10p 21
18/06/2024 803.60p 805.00p 803.05p 804.95p 20
17/06/2024 803.60p 805.20p 804.25p 804.25p 9
14/06/2024 803.60p 807.04p 804.80p 804.90p 107
13/06/2024 803.60p 802.05p 798.45p 801.55p 0
12/06/2024 803.60p 799.10p 797.80p 798.45p 10
11/06/2024 803.60p 802.00p 798.80p 800.75p 0
10/06/2024 803.60p 801.90p 800.35p 800.35p 7
07/06/2024 803.60p 803.60p 801.90p 802.95p 2,125
06/06/2024 801.90p 801.90p 801.50p 801.90p 2,615
05/06/2024 803.00p 803.00p 801.04p 802.45p 232
04/06/2024 801.80p 803.31p 802.15p 802.15p 1,166
03/06/2024 801.80p 802.35p 800.90p 800.90p 3,092
31/05/2024 801.20p 801.80p 800.10p 801.80p 7,924
30/05/2024 801.60p 801.60p 800.73p 801.00p 3,379
29/05/2024 799.80p 800.50p 799.80p 800.50p 3,480
28/05/2024 801.10p 800.40p 797.95p 798.80p 0
27/05/2024 801.10p 801.60p 800.40p 800.40p 2,212