HSBC Global Funds Icav Sus Dev Bk Bnd Etf

(HDBA)
Sector: n/a
$10.32
$0.02 0.17
Last updated: 11:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $10.33 $10.34 $10.29 $10.32 0
21/11/2024 $10.33 $10.33 $10.29 $10.32 0
20/11/2024 $10.33 $10.33 $10.28 $10.31 0
19/11/2024 $10.33 $10.34 $10.30 $10.30 0
18/11/2024 $10.33 $10.33 $10.29 $10.30 0
15/11/2024 $10.33 $10.31 $10.27 $10.30 0
14/11/2024 $10.33 $10.31 $10.28 $10.30 0
13/11/2024 $10.33 $10.32 $10.26 $10.30 0
12/11/2024 $10.33 $10.33 $10.29 $10.30 0
11/11/2024 $10.33 $10.33 $10.33 $10.33 800
08/11/2024 $10.33 $10.36 $10.33 $10.34 0
07/11/2024 $10.33 $10.35 $10.29 $10.33 0
06/11/2024 $10.33 $10.33 $10.28 $10.29 0
05/11/2024 $10.33 $10.33 $10.32 $10.32 800
04/11/2024 $10.36 $10.40 $10.30 $10.34 0
01/11/2024 $10.36 $10.37 $10.31 $10.32 0
31/10/2024 $10.36 $10.34 $10.31 $10.33 0
30/10/2024 $10.36 $10.36 $10.34 $10.33 1,600
29/10/2024 $10.37 $10.35 $10.32 $10.33 0
28/10/2024 $10.37 $10.37 $10.32 $10.34 0
25/10/2024 $10.37 $10.37 $10.37 $10.37 1,600
24/10/2024 $10.36 $10.38 $10.36 $10.36 3,200
23/10/2024 $10.37 $10.38 $10.35 $10.36 0
22/10/2024 $10.37 $10.37 $10.37 $10.36 1,600
21/10/2024 $10.40 $10.43 $10.38 $10.38 0
18/10/2024 $10.40 $10.41 $10.40 $10.41 2,886
17/10/2024 $10.40 $10.41 $10.39 $10.39 2,400
16/10/2024 $10.39 $10.43 $10.40 $10.41 0
15/10/2024 $10.39 $10.41 $10.39 $10.40 2,400
14/10/2024 $10.40 $10.40 $10.39 $10.39 44,156
11/10/2024 $10.41 $10.42 $10.38 $10.40 0
10/10/2024 $10.41 $10.40 $10.37 $10.39 0
09/10/2024 $10.41 $10.43 $10.38 $10.39 0
08/10/2024 $10.41 $10.41 $10.41 $10.41 11,878
07/10/2024 $10.43 $10.43 $10.40 $10.41 86,209
04/10/2024 $10.51 $10.51 $10.44 $10.44 0
03/10/2024 $10.51 $10.54 $10.49 $10.50 0
02/10/2024 $10.51 $10.55 $10.48 $10.52 0
01/10/2024 $10.51 $10.55 $10.49 $10.54 0
30/09/2024 $10.51 $10.54 $10.50 $10.51 0
27/09/2024 $10.51 $10.51 $10.50 $10.50 3,183
26/09/2024 $10.52 $10.56 $10.50 $10.51 0
25/09/2024 $10.52 $10.52 $10.51 $10.51 1,600
24/09/2024 $10.52 $10.53 $10.49 $10.52 0
23/09/2024 $10.52 $10.54 $10.49 $10.50 0
20/09/2024 $10.52 $10.54 $10.50 $10.50 0
19/09/2024 $10.52 $10.54 $10.50 $10.51 0
18/09/2024 $10.52 $10.55 $10.51 $10.51 0
17/09/2024 $10.52 $10.57 $10.52 $10.53 0
16/09/2024 $10.52 $10.55 $10.51 $10.53 0
13/09/2024 $10.52 $10.52 $10.51 $10.50 24,524
12/09/2024 $10.49 $10.56 $10.49 $10.53 0
11/09/2024 $10.49 $10.56 $10.50 $10.52 0
10/09/2024 $10.49 $10.52 $10.48 $10.52 0
09/09/2024 $10.49 $10.50 $10.49 $10.49 1,600
06/09/2024 $10.47 $10.51 $10.46 $10.51 0
05/09/2024 $10.47 $10.48 $10.47 $10.48 1,600
04/09/2024 $10.39 $10.48 $10.41 $10.44 0
03/09/2024 $10.39 $10.43 $10.38 $10.43 0
02/09/2024 $10.39 $10.43 $10.38 $10.43 0
30/08/2024 $10.39 $10.44 $10.40 $10.43 0
29/08/2024 $10.39 $10.44 $10.41 $10.41 0
28/08/2024 $10.39 $10.48 $10.40 $10.43 0
27/08/2024 $10.39 $10.44 $10.38 $10.41 0
26/08/2024 $10.39 $10.45 $10.37 $10.40 0
23/08/2024 $10.39 $10.45 $10.37 $10.40 0
22/08/2024 $10.39 $10.45 $10.37 $10.40 0
21/08/2024 $10.39 $10.44 $10.37 $10.41 0
20/08/2024 $10.39 $10.41 $10.37 $10.40 0
19/08/2024 $10.39 $10.39 $10.39 $10.39 800
16/08/2024 $10.39 $10.41 $10.35 $10.38 0
15/08/2024 $10.39 $10.44 $10.36 $10.36 0
14/08/2024 $10.39 $10.43 $10.38 $10.42 0
13/08/2024 $10.39 $10.41 $10.39 $10.41 2,400
12/08/2024 $10.36 $10.39 $10.36 $10.37 0
09/08/2024 $10.36 $10.39 $10.34 $10.38 0
08/08/2024 $10.36 $10.36 $10.36 $10.36 11,075
07/08/2024 $10.38 $10.40 $10.34 $10.34 0
06/08/2024 $10.43 $10.43 $10.36 $10.38 0
05/08/2024 $10.43 $10.43 $10.41 $10.40 35,448
02/08/2024 $10.23 $10.42 $10.30 $10.40 0
01/08/2024 $10.23 $10.32 $10.23 $10.30 0
31/07/2024 $10.23 $10.27 $10.22 $10.27 0
30/07/2024 $10.23 $10.26 $10.21 $10.25 0
29/07/2024 $10.23 $10.26 $10.24 $10.25 0
26/07/2024 $10.23 $10.25 $10.21 $10.22 0
25/07/2024 $10.23 $10.26 $10.20 $10.22 0
24/07/2024 $10.23 $10.23 $10.19 $10.22 0
23/07/2024 $10.23 $10.23 $10.18 $10.21 0
22/07/2024 $10.23 $10.22 $10.19 $10.20 0
19/07/2024 $10.23 $10.24 $10.19 $10.20 0
18/07/2024 $10.23 $10.25 $10.20 $10.23 0
17/07/2024 $10.23 $10.23 $10.22 $10.22 800
16/07/2024 $10.18 $10.24 $10.19 $10.22 0
15/07/2024 $10.18 $10.23 $10.18 $10.21 0
12/07/2024 $10.18 $10.19 $10.18 $10.19 800
11/07/2024 $10.09 $10.20 $10.14 $10.19 0
10/07/2024 $10.09 $10.18 $10.13 $10.15 0
09/07/2024 $10.09 $10.17 $10.13 $10.14 0
08/07/2024 $10.09 $10.18 $10.13 $10.15 0
05/07/2024 $10.09 $10.17 $10.10 $10.16 0
04/07/2024 $10.09 $10.14 $10.10 $10.12 0
03/07/2024 $10.09 $10.13 $10.07 $10.12 0
02/07/2024 $10.09 $10.11 $10.08 $10.10 0
01/07/2024 $10.09 $10.09 $10.08 $10.08 800
28/06/2024 $10.12 $10.12 $10.12 $10.12 800
27/06/2024 $10.13 $10.13 $10.08 $10.12 0
26/06/2024 $10.13 $10.14 $10.10 $10.11 0
25/06/2024 $10.13 $10.15 $10.12 $10.13 0
24/06/2024 $10.13 $10.15 $10.12 $10.12 0
21/06/2024 $10.13 $10.15 $10.10 $10.12 0
20/06/2024 $10.13 $10.15 $10.10 $10.12 0
19/06/2024 $10.13 $10.15 $10.11 $10.13 0
18/06/2024 $10.13 $10.13 $10.08 $10.12 0
17/06/2024 $10.13 $10.13 $10.10 $10.10 0
14/06/2024 $10.13 $10.13 $10.13 $10.13 1,600
13/06/2024 $10.05 $10.14 $10.07 $10.11 0
12/06/2024 $10.05 $10.13 $10.04 $10.12 0