HSBC Global Funds ICAV Sukuk Ucits Etf Etfc

(HBKU)
Sector: n/a
$10.76
$0.02 0.19
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $10.75 $10.78 $10.74 $10.76 5
07/11/2024 $10.75 $10.74 $10.71 $10.74 934
06/11/2024 $10.75 $10.74 $10.70 $10.70 0
05/11/2024 $10.75 $10.77 $10.73 $10.74 37,013
04/11/2024 $10.89 $10.81 $10.73 $10.77 0
01/11/2024 $10.89 $10.80 $10.76 $10.78 0
31/10/2024 $10.89 $10.80 $10.76 $10.77 0
30/10/2024 $10.89 $10.81 $10.78 $10.80 0
29/10/2024 $10.89 $10.79 $10.76 $10.78 0
28/10/2024 $10.89 $10.81 $10.76 $10.79 0
25/10/2024 $10.89 $10.83 $10.80 $10.81 0
24/10/2024 $10.89 $10.84 $10.72 $10.80 0
23/10/2024 $10.89 $10.85 $10.78 $10.80 0
22/10/2024 $10.89 $10.83 $10.78 $10.81 0
21/10/2024 $10.89 $10.83 $10.83 $10.83 4,000
18/10/2024 $10.89 $10.87 $10.83 $10.85 0
17/10/2024 $10.89 $10.89 $10.85 $10.86 0
16/10/2024 $10.89 $10.89 $10.84 $10.87 0
15/10/2024 $10.89 $10.89 $10.86 $10.86 1
14/10/2024 $10.87 $10.87 $10.85 $10.85 13
11/10/2024 $10.96 $10.87 $10.82 $10.85 0
10/10/2024 $10.96 $10.87 $10.82 $10.84 0
09/10/2024 $10.96 $10.88 $10.83 $10.85 0
08/10/2024 $10.96 $10.88 $10.84 $10.85 0
07/10/2024 $10.96 $10.96 $10.86 $10.86 145
04/10/2024 $10.86 $10.88 $10.86 $10.88 1,380
03/10/2024 $10.87 $10.92 $10.87 $10.92 4,760
02/10/2024 $11.02 $11.04 $10.92 $10.94 0
01/10/2024 $11.02 $11.03 $10.93 $10.96 0
30/09/2024 $11.02 $10.98 $10.93 $10.95 0
27/09/2024 $11.02 $10.97 $10.92 $10.95 0
26/09/2024 $11.02 $11.02 $10.95 $10.95 2
25/09/2024 $10.99 $10.98 $10.93 $10.95 0
24/09/2024 $10.99 $10.98 $10.93 $10.95 0
23/09/2024 $10.99 $11.18 $10.92 $10.95 0
20/09/2024 $10.99 $11.02 $10.96 $10.96 810
19/09/2024 $10.96 $10.98 $10.93 $10.96 0
18/09/2024 $10.96 $10.97 $10.95 $10.96 0
17/09/2024 $10.96 $10.97 $10.92 $10.96 0
16/09/2024 $10.96 $10.96 $10.94 $10.94 447
13/09/2024 $10.87 $10.92 $10.87 $10.89 0
12/09/2024 $10.87 $10.91 $10.86 $10.89 0
11/09/2024 $10.87 $10.91 $10.80 $10.88 0
10/09/2024 $10.87 $10.89 $10.87 $10.88 0
09/09/2024 $10.87 $10.89 $10.87 $10.87 3,500
06/09/2024 $10.87 $10.90 $10.84 $10.88 0
05/09/2024 $10.87 $10.87 $10.82 $10.85 0
04/09/2024 $10.87 $11.01 $10.65 $10.83 0
03/09/2024 $10.87 $10.82 $10.79 $10.80 0
02/09/2024 $10.87 $10.82 $10.77 $10.81 0
30/08/2024 $10.87 $10.83 $10.78 $10.81 0
29/08/2024 $10.87 $10.82 $10.79 $10.81 0
28/08/2024 $10.87 $10.87 $10.76 $10.81 0
27/08/2024 $10.87 $10.87 $10.81 $10.81 9
26/08/2024 $10.75 $10.77 $10.75 $10.77 4,382
23/08/2024 $10.75 $10.77 $10.75 $10.77 4,382
22/08/2024 $10.75 $10.77 $10.75 $10.77 4,382
21/08/2024 $10.71 $10.77 $10.74 $10.77 0
20/08/2024 $10.71 $10.74 $10.71 $10.74 3
19/08/2024 $10.66 $10.74 $10.71 $10.71 0
16/08/2024 $10.66 $10.73 $10.68 $10.71 0
15/08/2024 $10.66 $10.73 $10.69 $10.70 0
14/08/2024 $10.66 $10.72 $10.71 $10.71 50
13/08/2024 $10.66 $10.69 $10.65 $10.68 0
12/08/2024 $10.66 $10.68 $10.65 $10.67 0
09/08/2024 $10.66 $10.68 $10.63 $10.66 0
08/08/2024 $10.66 $10.68 $10.64 $10.66 0
07/08/2024 $10.66 $10.67 $10.63 $10.66 0
06/08/2024 $10.48 $10.68 $10.48 $10.66 0
05/08/2024 $10.48 $10.76 $10.59 $10.66 0
02/08/2024 $10.48 $10.66 $10.55 $10.64 0
01/08/2024 $10.48 $10.62 $10.57 $10.61 0
31/07/2024 $10.48 $10.57 $10.54 $10.57 0
30/07/2024 $10.48 $10.61 $10.51 $10.55 0
29/07/2024 $10.48 $10.55 $10.52 $10.55 0
26/07/2024 $10.48 $10.54 $10.50 $10.53 0
25/07/2024 $10.48 $10.55 $10.50 $10.53 0
24/07/2024 $10.48 $10.56 $10.50 $10.53 0
23/07/2024 $10.48 $10.54 $10.49 $10.52 0
22/07/2024 $10.48 $10.55 $10.52 $10.52 0
19/07/2024 $10.48 $10.55 $10.52 $10.52 0
18/07/2024 $10.48 $10.56 $10.48 $10.53 0
17/07/2024 $10.48 $10.55 $10.50 $10.53 0
16/07/2024 $10.48 $10.56 $10.49 $10.52 0
15/07/2024 $10.48 $10.54 $10.49 $10.51 0
12/07/2024 $10.48 $10.70 $10.36 $10.51 0
11/07/2024 $10.48 $10.67 $10.43 $10.50 0
10/07/2024 $10.48 $10.49 $10.44 $10.47 0
09/07/2024 $10.48 $10.50 $10.45 $10.47 0
08/07/2024 $10.48 $10.49 $10.47 $10.47 0
05/07/2024 $10.48 $10.48 $10.47 $10.47 344
04/07/2024 $10.47 $10.46 $10.43 $10.44 0
03/07/2024 $10.47 $10.60 $10.33 $10.43 0
02/07/2024 $10.47 $10.42 $10.39 $10.41 0
01/07/2024 $10.47 $10.45 $10.38 $10.41 0
28/06/2024 $10.47 $10.47 $10.42 $10.44 0
27/06/2024 $10.47 $10.60 $10.35 $10.44 0
26/06/2024 $10.47 $10.48 $10.43 $10.44 0
25/06/2024 $10.47 $10.48 $10.45 $10.45 0
24/06/2024 $10.47 $10.47 $10.45 $10.45 0
21/06/2024 $10.47 $10.59 $10.33 $10.45 0
20/06/2024 $10.47 $10.50 $10.42 $10.45 0
19/06/2024 $10.47 $10.48 $10.39 $10.45 0
18/06/2024 $10.47 $10.45 $10.41 $10.44 0
17/06/2024 $10.47 $10.45 $10.42 $10.43 0
14/06/2024 $10.47 $10.47 $10.44 $10.44 356
13/06/2024 $10.38 $10.45 $10.38 $10.45 0
12/06/2024 $10.38 $10.50 $10.26 $10.44 0
11/06/2024 $10.38 $10.40 $10.38 $10.38 3,000
10/06/2024 $10.38 $10.39 $10.35 $10.37 0
07/06/2024 $10.38 $10.66 $10.28 $10.39 0
06/06/2024 $10.38 $10.65 $10.28 $10.40 0
05/06/2024 $10.38 $10.45 $10.36 $10.39 0
04/06/2024 $10.38 $10.40 $10.37 $10.38 0
03/06/2024 $10.38 $10.42 $10.35 $10.37 0
31/05/2024 $10.38 $10.35 $10.29 $10.35 0
30/05/2024 $10.38 $10.34 $10.27 $10.33 0
29/05/2024 $10.38 $10.37 $10.32 $10.32 0
28/05/2024 $10.38 $10.38 $10.35 $10.37 0
27/05/2024 $10.38 $10.38 $10.34 $10.37 0
24/05/2024 $10.38 $10.38 $10.34 $10.37 0
23/05/2024 $10.38 $10.40 $10.36 $10.38 0
22/05/2024 $10.38 $10.40 $10.37 $10.39 0
21/05/2024 $10.38 $10.40 $10.36 $10.40 0
20/05/2024 $10.38 $10.41 $10.39 $10.39 1,736
17/05/2024 $10.38 $10.42 $10.39 $10.39 1,500
16/05/2024 $10.38 $10.42 $10.38 $10.40 0
15/05/2024 $10.38 $10.42 $10.34 $10.38 0
14/05/2024 $10.38 $10.36 $10.31 $10.34 0
13/05/2024 $10.38 $10.36 $10.33 $10.33 1,300
10/05/2024 $10.38 $10.36 $10.31 $10.33 0