HSBC Global Funds ICAV Gov Bond ETF ETFCHEUR

(HGVE)
Sector: n/a
€10.29
€0.02 0.17
Last updated: 11:18:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €10.23 €10.29 €10.23 €10.26 0
21/11/2024 €10.23 €10.27 €10.21 €10.26 0
20/11/2024 €10.23 €10.24 €10.23 €10.24 9,674
19/11/2024 €10.21 €10.29 €10.24 €10.27 0
18/11/2024 €10.21 €10.26 €10.22 €10.24 0
15/11/2024 €10.21 €10.24 €10.21 €10.24 0
14/11/2024 €10.21 €10.25 €10.20 €10.24 0
13/11/2024 €10.21 €10.26 €10.21 €10.24 0
12/11/2024 €10.21 €10.28 €10.25 €10.25 0
11/11/2024 €10.21 €10.30 €10.26 €10.28 0
08/11/2024 €10.21 €10.28 €10.23 €10.27 0
07/11/2024 €10.21 €10.25 €10.19 €10.23 0
06/11/2024 €10.21 €10.22 €10.21 €10.22 1,016
05/11/2024 €10.33 €10.27 €10.13 €10.25 0
04/11/2024 €10.33 €10.30 €10.22 €10.27 0
01/11/2024 €10.33 €10.40 €10.13 €10.25 0
31/10/2024 €10.33 €10.27 €10.24 €10.26 0
30/10/2024 €10.33 €10.31 €10.15 €10.27 0
29/10/2024 €10.33 €10.29 €10.24 €10.27 0
28/10/2024 €10.33 €10.31 €10.26 €10.29 0
25/10/2024 €10.33 €10.33 €10.28 €10.31 0
24/10/2024 €10.33 €10.33 €10.17 €10.30 0
23/10/2024 €10.33 €10.32 €10.28 €10.30 0
22/10/2024 €10.33 €10.32 €10.28 €10.30 0
21/10/2024 €10.33 €10.38 €10.31 €10.32 0
18/10/2024 €10.33 €10.38 €10.32 €10.37 0
17/10/2024 €10.33 €10.39 €10.36 €10.36 0
16/10/2024 €10.33 €10.39 €10.35 €10.39 0
15/10/2024 €10.33 €10.35 €10.33 €10.35 1,016
14/10/2024 €10.34 €10.35 €10.31 €10.32 0
11/10/2024 €10.43 €10.35 €10.32 €10.34 0
10/10/2024 €10.43 €10.36 €10.32 €10.35 0
09/10/2024 €10.43 €10.38 €10.34 €10.35 0
08/10/2024 €10.43 €10.37 €10.34 €10.35 0
07/10/2024 €10.43 €10.40 €10.36 €10.36 0
04/10/2024 €10.43 €10.43 €10.40 €10.40 1,305
03/10/2024 €10.36 €10.48 €10.43 €10.45 0
02/10/2024 €10.36 €10.56 €10.33 €10.45 0
01/10/2024 €10.36 €10.63 €10.36 €10.49 0
30/09/2024 €10.36 €10.47 €10.42 €10.45 0
27/09/2024 €10.36 €10.48 €10.43 €10.45 0
26/09/2024 €10.36 €10.48 €10.42 €10.45 0
25/09/2024 €10.36 €10.50 €10.45 €10.45 0
24/09/2024 €10.36 €10.48 €10.44 €10.47 0
23/09/2024 €10.36 €10.50 €10.42 €10.45 0
20/09/2024 €10.36 €10.48 €10.45 €10.45 0
19/09/2024 €10.36 €10.49 €10.45 €10.46 0
18/09/2024 €10.36 €10.52 €10.48 €10.51 0
17/09/2024 €10.36 €10.56 €10.49 €10.51 0
16/09/2024 €10.36 €10.52 €10.45 €10.51 0
13/09/2024 €10.36 €10.52 €10.48 €10.48 0
12/09/2024 €10.36 €10.51 €10.46 €10.50 0
11/09/2024 €10.36 €10.53 €10.47 €10.50 0
10/09/2024 €10.36 €10.47 €10.43 €10.47 0
09/09/2024 €10.36 €10.47 €10.41 €10.46 0
06/09/2024 €10.36 €10.48 €10.43 €10.47 0
05/09/2024 €10.36 €10.45 €10.42 €10.44 0
04/09/2024 €10.36 €10.44 €10.36 €10.41 0
03/09/2024 €10.36 €10.37 €10.32 €10.35 0
02/09/2024 €10.36 €10.37 €10.31 €10.37 0
30/08/2024 €10.36 €10.39 €10.35 €10.37 0
29/08/2024 €10.36 €10.40 €10.25 €10.36 0
28/08/2024 €10.36 €10.51 €10.28 €10.38 0
27/08/2024 €10.36 €10.41 €10.36 €10.37 0
26/08/2024 €10.36 €10.42 €10.35 €10.37 0
23/08/2024 €10.36 €10.42 €10.35 €10.37 0
22/08/2024 €10.36 €10.42 €10.35 €10.37 0
21/08/2024 €10.36 €10.41 €10.35 €10.39 0
20/08/2024 €10.36 €10.38 €10.34 €10.37 0
19/08/2024 €10.36 €10.38 €10.34 €10.35 0
16/08/2024 €10.36 €10.37 €10.32 €10.34 0
15/08/2024 €10.36 €10.39 €10.32 €10.32 0
14/08/2024 €10.36 €10.38 €10.32 €10.38 0
13/08/2024 €10.36 €10.37 €10.31 €10.36 0
12/08/2024 €10.36 €10.34 €10.32 €10.34 0
09/08/2024 €10.36 €10.36 €10.31 €10.34 0
08/08/2024 €10.36 €10.37 €10.30 €10.31 0
07/08/2024 €10.36 €10.36 €10.31 €10.31 0
06/08/2024 €10.06 €10.39 €10.06 €10.36 0
05/08/2024 €10.06 €10.55 €10.36 €10.39 0
02/08/2024 €10.06 €10.38 €10.28 €10.36 0
01/08/2024 €10.06 €10.30 €10.15 €10.28 0
31/07/2024 €10.06 €10.37 €10.19 €10.25 0
30/07/2024 €10.06 €10.34 €10.13 €10.23 0
29/07/2024 €10.06 €10.24 €10.19 €10.23 0
26/07/2024 €10.06 €10.21 €10.15 €10.19 0
25/07/2024 €10.06 €10.22 €10.15 €10.19 0
24/07/2024 €10.06 €10.31 €10.08 €10.18 0
23/07/2024 €10.06 €10.20 €10.15 €10.18 0
22/07/2024 €10.06 €10.18 €10.16 €10.17 0
19/07/2024 €10.06 €10.20 €10.16 €10.17 0
18/07/2024 €10.06 €10.32 €10.14 €10.19 0
17/07/2024 €10.06 €10.21 €10.17 €10.19 0
16/07/2024 €10.06 €10.20 €10.15 €10.18 0
15/07/2024 €10.06 €10.18 €10.14 €10.16 0
12/07/2024 €10.06 €10.29 €10.04 €10.16 0
11/07/2024 €10.06 €10.16 €10.07 €10.16 0
10/07/2024 €10.06 €10.13 €10.09 €10.12 0
09/07/2024 €10.06 €10.13 €10.09 €10.09 0
08/07/2024 €10.06 €10.14 €10.10 €10.11 0
05/07/2024 €10.06 €10.23 €9.99 €10.11 0
04/07/2024 €10.06 €10.09 €10.07 €10.08 0
03/07/2024 €10.06 €10.21 €9.92 €10.09 0
02/07/2024 €10.06 €10.06 €10.01 €10.04 0
01/07/2024 €10.06 €10.06 €10.02 €10.02 1,016
28/06/2024 €10.12 €10.12 €10.08 €10.09 0
27/06/2024 €10.12 €10.23 €10.00 €10.10 0
26/06/2024 €10.12 €10.14 €10.10 €10.10 0
25/06/2024 €10.12 €10.16 €10.12 €10.13 0
24/06/2024 €10.12 €10.14 €10.12 €10.12 0
21/06/2024 €10.12 €10.28 €9.99 €10.13 0
20/06/2024 €10.12 €10.12 €10.12 €10.12 2,032
19/06/2024 €10.07 €10.16 €10.12 €10.14 0
18/06/2024 €10.07 €10.14 €9.97 €10.13 0
17/06/2024 €10.07 €10.15 €10.11 €10.12 0
14/06/2024 €10.07 €10.28 €10.10 €10.15 0
13/06/2024 €10.07 €10.13 €10.00 €10.11 0
12/06/2024 €10.07 €10.11 €10.00 €10.10 0
11/06/2024 €10.07 €10.15 €9.94 €10.03 0
10/06/2024 €10.07 €10.06 €10.01 €10.01 0
07/06/2024 €10.07 €10.12 €10.03 €10.06 0
06/06/2024 €10.07 €10.23 €10.00 €10.10 0
05/06/2024 €10.07 €10.10 €10.06 €10.10 0
04/06/2024 €10.07 €10.09 €10.04 €10.07 0
03/06/2024 €10.07 €10.05 €9.96 €10.04 0
31/05/2024 €10.07 €10.01 €9.93 €10.00 0
30/05/2024 €10.07 €10.00 €9.94 €9.98 0
29/05/2024 €10.07 €10.01 €9.96 €9.96 0
28/05/2024 €10.07 €10.04 €10.00 €10.01 0
27/05/2024 €10.07 €10.04 €9.99 €10.02 0