Market data

Select a section

HSBC ETFs Wld Esg Biodiv Screened ETF Usd Acc

(HBDV)
Sector: n/a
$39.34
$0.63 1.62
Last updated: 14:35:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $36.74 $39.47 $38.72 $38.72 0
18/09/2024 $36.74 $38.87 $38.66 $38.72 0
17/09/2024 $36.74 $38.98 $38.64 $38.85 0
16/09/2024 $36.74 $38.77 $38.56 $38.64 0
13/09/2024 $36.74 $38.74 $38.19 $38.19 0
12/09/2024 $36.74 $38.34 $37.41 $37.41 0
11/09/2024 $36.74 $38.11 $37.25 $37.69 0
10/09/2024 $36.74 $37.74 $37.43 $37.69 0
09/09/2024 $36.74 $37.64 $37.28 $37.43 0
06/09/2024 $36.74 $38.24 $37.24 $37.28 0
05/09/2024 $36.74 $38.14 $37.72 $37.76 0
04/09/2024 $36.74 $38.26 $37.73 $37.93 0
03/09/2024 $36.74 $38.76 $38.20 $38.26 0
02/09/2024 $36.74 $38.74 $38.44 $38.44 0
30/08/2024 $36.74 $38.68 $38.35 $38.44 0
29/08/2024 $36.74 $38.70 $38.20 $38.63 0
28/08/2024 $36.74 $38.51 $38.15 $38.20 0
27/08/2024 $36.74 $38.44 $38.16 $38.33 0
26/08/2024 $36.74 $38.55 $38.14 $38.19 0
23/08/2024 $36.74 $38.55 $38.14 $38.19 0
22/08/2024 $36.74 $38.55 $38.14 $38.19 0
21/08/2024 $36.74 $38.39 $38.13 $38.26 0
20/08/2024 $36.74 $38.31 $37.98 $38.13 0
19/08/2024 $36.74 $38.01 $37.72 $37.72 0
16/08/2024 $36.74 $37.96 $37.60 $37.72 0
15/08/2024 $36.74 $37.68 $37.12 $37.63 0
14/08/2024 $36.74 $37.18 $36.85 $37.12 0
13/08/2024 $36.74 $36.85 $36.74 $36.85 90
12/08/2024 $35.62 $36.61 $36.28 $36.43 0
09/08/2024 $35.62 $36.48 $36.09 $36.32 0
08/08/2024 $35.62 $36.38 $35.48 $36.18 0
07/08/2024 $35.62 $36.39 $35.62 $36.30 0
06/08/2024 $37.26 $37.26 $35.30 $35.62 0
05/08/2024 $37.26 $36.29 $34.37 $35.65 0
02/08/2024 $37.26 $37.35 $35.17 $36.29 0
01/08/2024 $37.26 $37.95 $37.33 $37.35 0
31/07/2024 $37.26 $37.96 $37.41 $37.90 0
30/07/2024 $37.26 $37.75 $37.36 $37.41 0
29/07/2024 $37.26 $37.71 $37.27 $37.38 0
26/07/2024 $37.26 $37.36 $37.26 $37.28 178
25/07/2024 $38.21 $37.49 $36.91 $37.28 0
24/07/2024 $38.21 $38.34 $37.45 $37.49 0
23/07/2024 $38.21 $38.36 $38.13 $38.34 0
22/07/2024 $38.21 $38.21 $38.13 $38.13 348
19/07/2024 $38.93 $38.30 $37.91 $37.95 0
18/07/2024 $38.93 $39.27 $38.22 $38.30 0
17/07/2024 $38.93 $38.93 $38.59 $38.64 204
16/07/2024 $38.21 $39.06 $38.81 $38.98 0
15/07/2024 $38.21 $39.12 $38.85 $39.06 0
12/07/2024 $38.21 $38.90 $38.42 $38.88 0
11/07/2024 $38.21 $38.98 $38.16 $38.52 0
10/07/2024 $38.21 $38.44 $38.23 $38.41 0
09/07/2024 $38.21 $38.53 $38.21 $38.23 0
08/07/2024 $38.21 $38.48 $38.20 $38.33 0
05/07/2024 $38.21 $38.21 $38.20 $38.20 2
04/07/2024 $37.51 $38.17 $37.99 $38.08 0
03/07/2024 $37.51 $38.03 $37.58 $37.99 0
02/07/2024 $37.51 $37.60 $37.18 $37.58 0
01/07/2024 $37.51 $37.53 $37.25 $37.33 0
28/06/2024 $37.51 $37.51 $37.35 $37.35 1,203
27/06/2024 $37.16 $37.40 $37.14 $37.27 0
26/06/2024 $37.16 $37.19 $37.15 $37.15 500
25/06/2024 $37.26 $37.42 $37.05 $37.10 0
24/06/2024 $37.26 $37.42 $37.26 $37.42 174
21/06/2024 $36.56 $37.22 $36.93 $37.02 0
20/06/2024 $36.56 $37.70 $36.65 $37.13 0
19/06/2024 $36.56 $37.11 $36.94 $36.97 0
18/06/2024 $36.56 $37.07 $36.70 $36.99 0
17/06/2024 $36.56 $36.70 $36.56 $36.69 137
14/06/2024 $37.46 $36.88 $36.39 $36.56 0
13/06/2024 $37.46 $37.26 $36.69 $36.73 0
12/06/2024 $37.46 $37.70 $36.38 $37.26 0
11/06/2024 $37.46 $37.05 $36.54 $36.67 0
10/06/2024 $37.46 $37.09 $36.77 $36.89 0
07/06/2024 $37.46 $37.45 $36.51 $37.09 0
06/06/2024 $37.46 $37.26 $36.99 $37.22 0
05/06/2024 $37.46 $37.05 $36.78 $36.99 0
04/06/2024 $37.46 $36.93 $36.60 $36.78 0
03/06/2024 $37.46 $37.18 $36.56 $36.86 0
31/05/2024 $37.46 $36.80 $36.35 $36.56 0
30/05/2024 $37.46 $37.14 $36.32 $36.60 0
29/05/2024 $37.46 $37.10 $36.57 $36.61 0
28/05/2024 $37.46 $37.35 $37.05 $37.10 0
27/05/2024 $37.46 $37.36 $37.04 $37.28 0
24/05/2024 $37.46 $37.36 $37.04 $37.28 0
23/05/2024 $37.46 $37.46 $37.29 $37.35 430
22/05/2024 $37.60 $37.62 $37.59 $37.62 340
21/05/2024 $37.82 $37.82 $37.60 $37.66 0
20/05/2024 $37.82 $37.92 $37.73 $37.82 0
17/05/2024 $37.82 $37.88 $37.61 $37.74 0
16/05/2024 $37.82 $37.88 $37.82 $37.88 89
15/05/2024 $37.31 $38.01 $37.11 $37.65 0
14/05/2024 $37.31 $37.40 $37.05 $37.33 0
13/05/2024 $37.31 $37.43 $37.27 $37.33 0
10/05/2024 $37.31 $37.31 $37.29 $37.29 87
09/05/2024 $36.34 $37.16 $36.83 $37.11 0
08/05/2024 $36.34 $37.10 $36.78 $36.97 0
07/05/2024 $36.34 $37.15 $36.49 $37.10 0
06/05/2024 $36.34 $36.89 $35.99 $36.49 0
03/05/2024 $36.34 $36.89 $35.99 $36.49 0
02/05/2024 $36.34 $36.43 $35.91 $36.14 0
01/05/2024 $36.34 $36.36 $35.88 $35.98 0
30/04/2024 $36.34 $36.73 $36.31 $36.36 0
29/04/2024 $36.34 $36.81 $36.45 $36.73 0
26/04/2024 $36.34 $36.60 $36.23 $36.45 0
25/04/2024 $36.34 $36.34 $36.23 $36.22 67
24/04/2024 $36.54 $36.54 $36.29 $36.29 60
23/04/2024 $35.83 $36.40 $35.80 $36.39 0
22/04/2024 $35.83 $35.98 $35.78 $35.79 0
19/04/2024 $35.83 $35.83 $35.78 $35.78 90
18/04/2024 $35.99 $35.99 $35.96 $35.96 72
17/04/2024 $37.03 $36.08 $35.68 $35.76 0
16/04/2024 $37.03 $36.47 $35.77 $35.88 0
15/04/2024 $37.03 $36.88 $36.42 $36.47 0
12/04/2024 $37.03 $37.03 $36.64 $36.63 72
11/04/2024 $37.82 $37.12 $36.67 $36.76 0
10/04/2024 $37.82 $37.75 $36.95 $37.08 0
09/04/2024 $37.82 $37.81 $37.33 $37.43 0
08/04/2024 $37.82 $37.67 $37.37 $37.64 0
05/04/2024 $37.82 $37.81 $37.14 $37.38 0
04/04/2024 $37.82 $37.91 $37.59 $37.81 0
03/04/2024 $37.82 $37.59 $37.31 $37.58 0
02/04/2024 $37.82 $38.04 $37.33 $37.40 0
01/04/2024 $37.82 $38.11 $37.83 $38.04 0
29/03/2024 $37.82 $38.11 $37.83 $38.04 0
28/03/2024 $37.82 $38.11 $37.83 $38.04 0
27/03/2024 $37.82 $37.83 $37.82 $37.83 43
26/03/2024 $37.38 $37.93 $37.76 $37.87 0
25/03/2024 $37.38 $37.82 $37.54 $37.76 0
22/03/2024 $37.38 $38.13 $37.78 $37.82 0
21/03/2024 $37.38 $38.29 $37.62 $38.13 0
20/03/2024 $37.38 $37.67 $37.48 $37.62 0

Market data

Select a section