HSBC Global Funds ICAV Corp Bond ETF ETFCH

(HCBU)
Sector: n/a
$11.15
$0.03 0.29
Last updated: 12:11:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.17 $11.16 $11.09 $11.12 0
21/11/2024 $11.17 $11.14 $11.09 $11.12 0
20/11/2024 $11.17 $11.15 $11.08 $11.12 0
19/11/2024 $11.17 $11.16 $11.09 $11.14 0
18/11/2024 $11.17 $11.14 $11.08 $11.11 0
15/11/2024 $11.17 $11.14 $11.08 $11.14 0
14/11/2024 $11.17 $11.14 $11.08 $11.14 0
13/11/2024 $11.17 $11.16 $11.10 $11.15 0
12/11/2024 $11.17 $11.20 $11.14 $11.15 0
11/11/2024 $11.17 $11.21 $11.16 $11.18 0
08/11/2024 $11.17 $11.18 $11.17 $11.18 1,033
07/11/2024 $11.11 $11.14 $11.07 $11.13 0
06/11/2024 $11.11 $11.15 $11.05 $11.07 0
05/11/2024 $11.11 $11.14 $11.09 $11.10 0
04/11/2024 $11.11 $11.15 $11.07 $11.12 0
01/11/2024 $11.11 $11.15 $11.09 $11.10 0
31/10/2024 $11.11 $11.11 $11.09 $11.11 2,066
30/10/2024 $11.11 $11.19 $11.10 $11.11 0
29/10/2024 $11.11 $11.12 $11.11 $11.11 1,033
28/10/2024 $11.21 $11.17 $11.10 $11.14 0
25/10/2024 $11.21 $11.20 $11.14 $11.17 0
24/10/2024 $11.21 $11.18 $11.10 $11.14 0
23/10/2024 $11.21 $11.19 $11.13 $11.14 0
22/10/2024 $11.21 $11.19 $11.15 $11.16 0
21/10/2024 $11.21 $11.26 $11.18 $11.18 0
18/10/2024 $11.21 $11.28 $11.19 $11.25 0
17/10/2024 $11.21 $11.28 $11.23 $11.23 0
16/10/2024 $11.21 $11.28 $11.23 $11.26 0
15/10/2024 $11.21 $11.24 $11.19 $11.23 0
14/10/2024 $11.21 $11.23 $11.17 $11.19 0
11/10/2024 $11.20 $11.24 $11.18 $11.21 0
10/10/2024 $11.20 $11.23 $11.18 $11.21 0
09/10/2024 $11.20 $11.26 $11.19 $11.22 0
08/10/2024 $11.20 $11.26 $11.19 $11.20 0
07/10/2024 $11.20 $11.20 $11.20 $11.20 2,676
04/10/2024 $11.31 $11.32 $11.18 $11.23 0
03/10/2024 $11.31 $11.34 $11.28 $11.30 0
02/10/2024 $11.31 $11.35 $11.27 $11.31 0
01/10/2024 $11.31 $11.39 $11.29 $11.33 0
30/09/2024 $11.31 $11.33 $11.25 $11.29 0
27/09/2024 $11.31 $11.33 $11.25 $11.30 0
26/09/2024 $11.31 $11.33 $11.24 $11.29 0
25/09/2024 $11.31 $11.36 $11.30 $11.30 0
24/09/2024 $11.31 $11.34 $11.28 $11.32 0
23/09/2024 $11.31 $11.31 $11.31 $11.31 1,033
20/09/2024 $11.30 $11.34 $11.28 $11.28 0
19/09/2024 $11.30 $11.30 $11.30 $11.30 4,000
18/09/2024 $11.32 $11.34 $11.29 $11.30 0
17/09/2024 $11.32 $11.38 $11.28 $11.32 0
16/09/2024 $11.32 $11.32 $11.32 $11.32 3,429
13/09/2024 $11.27 $11.32 $11.26 $11.26 0
12/09/2024 $11.27 $11.27 $11.26 $11.28 1,033
11/09/2024 $11.28 $11.30 $11.26 $11.27 5,449
10/09/2024 $11.16 $11.28 $11.23 $11.27 0
09/09/2024 $11.16 $11.26 $11.20 $11.24 0
06/09/2024 $11.16 $11.29 $11.20 $11.26 0
05/09/2024 $11.16 $11.23 $11.16 $11.20 0
04/09/2024 $11.16 $11.19 $11.16 $11.19 6,198
03/09/2024 $11.12 $11.16 $11.12 $11.15 3,099
02/09/2024 $11.14 $11.15 $11.07 $11.14 0
30/08/2024 $11.14 $11.15 $11.14 $11.14 10,330
29/08/2024 $11.14 $11.18 $11.10 $11.14 0
28/08/2024 $11.14 $11.21 $11.12 $11.16 0
27/08/2024 $11.14 $11.20 $11.13 $11.15 0
26/08/2024 $11.07 $11.21 $11.12 $11.13 0
23/08/2024 $11.07 $11.21 $11.12 $11.13 0
22/08/2024 $11.07 $11.21 $11.12 $11.13 0
21/08/2024 $11.07 $11.21 $11.11 $11.17 0
20/08/2024 $11.07 $11.15 $11.10 $11.14 0
19/08/2024 $11.07 $11.16 $11.10 $11.12 0
16/08/2024 $11.07 $11.14 $11.07 $11.10 0
15/08/2024 $11.07 $11.07 $11.07 $11.07 2,066
14/08/2024 $11.06 $11.13 $11.06 $11.12 0
13/08/2024 $11.06 $11.08 $11.02 $11.08 0
12/08/2024 $11.06 $11.06 $11.02 $11.05 0
09/08/2024 $11.06 $11.04 $10.98 $11.03 0
08/08/2024 $11.06 $11.05 $10.97 $10.99 0
07/08/2024 $11.06 $11.07 $11.01 $11.02 0
06/08/2024 $11.06 $11.06 $11.05 $11.05 24,914
05/08/2024 $11.11 $11.13 $11.08 $11.08 22,389
02/08/2024 $11.09 $11.11 $11.09 $11.10 2,066
01/08/2024 $10.72 $11.05 $10.98 $11.03 0
31/07/2024 $10.72 $10.98 $10.92 $10.98 0
30/07/2024 $10.72 $10.98 $10.89 $10.94 0
29/07/2024 $10.72 $10.96 $10.89 $10.94 0
26/07/2024 $10.72 $10.92 $10.85 $10.89 0
25/07/2024 $10.72 $10.94 $10.84 $10.89 0
24/07/2024 $10.72 $10.92 $10.86 $10.90 0
23/07/2024 $10.72 $10.91 $10.85 $10.89 0
22/07/2024 $10.72 $10.92 $10.84 $10.88 0
19/07/2024 $10.72 $10.94 $10.89 $10.89 0
18/07/2024 $10.72 $10.96 $10.89 $10.93 0
17/07/2024 $10.72 $10.97 $10.88 $10.93 0
16/07/2024 $10.72 $10.94 $10.88 $10.91 0
15/07/2024 $10.72 $10.93 $10.88 $10.91 0
12/07/2024 $10.72 $10.93 $10.86 $10.91 0
11/07/2024 $10.72 $10.92 $10.82 $10.91 0
10/07/2024 $10.72 $10.89 $10.80 $10.85 0
09/07/2024 $10.72 $10.89 $10.83 $10.84 0
08/07/2024 $10.72 $10.87 $10.84 $10.86 0
05/07/2024 $10.72 $10.86 $10.78 $10.86 0
04/07/2024 $10.72 $10.84 $10.80 $10.81 0
03/07/2024 $10.72 $10.81 $10.73 $10.80 0
02/07/2024 $10.72 $10.75 $10.72 $10.73 14,462
01/07/2024 $10.83 $10.78 $10.70 $10.71 0
28/06/2024 $10.83 $10.83 $10.76 $10.78 0
27/06/2024 $10.83 $10.81 $10.75 $10.79 0
26/06/2024 $10.83 $10.84 $10.76 $10.78 0
25/06/2024 $10.83 $10.84 $10.78 $10.81 0
24/06/2024 $10.83 $10.83 $10.77 $10.80 0
21/06/2024 $10.83 $10.84 $10.78 $10.80 0
20/06/2024 $10.83 $10.84 $10.78 $10.80 0
19/06/2024 $10.83 $10.85 $10.78 $10.82 0
18/06/2024 $10.83 $10.83 $10.82 $10.82 1,033
17/06/2024 $10.80 $10.80 $10.80 $10.80 1,033
14/06/2024 $10.84 $10.85 $10.84 $10.84 1,458
13/06/2024 $10.78 $10.84 $10.77 $10.82 0
12/06/2024 $10.78 $10.82 $10.69 $10.81 0
11/06/2024 $10.78 $10.75 $10.67 $10.71 0
10/06/2024 $10.78 $10.76 $10.69 $10.69 0
07/06/2024 $10.78 $10.82 $10.71 $10.74 0
06/06/2024 $10.78 $10.84 $10.77 $10.80 0
05/06/2024 $10.78 $10.81 $10.78 $10.81 10,594
04/06/2024 $10.55 $10.79 $10.73 $10.78 0
03/06/2024 $10.55 $10.76 $10.65 $10.74 0
31/05/2024 $10.55 $10.69 $10.63 $10.68 0
30/05/2024 $10.55 $10.67 $10.59 $10.66 0
29/05/2024 $10.55 $10.69 $10.62 $10.62 0
28/05/2024 $10.55 $10.74 $10.67 $10.69 0
27/05/2024 $10.55 $10.72 $10.66 $10.69 0