HSBC Global Funds ICAV Gov Bond ETF ETFSHGBP

(HGVG)
Sector: n/a
1,023.30p
1.80p 0.18
Last updated: 11:01:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,020.60p 1,023.70p 1,018.90p 1,020.50p 0
21/11/2024 1,020.60p 1,021.70p 1,016.30p 1,020.50p 0
20/11/2024 1,020.60p 1,020.90p 1,016.40p 1,018.60p 0
19/11/2024 1,020.60p 1,023.80p 1,018.00p 1,020.90p 0
18/11/2024 1,020.60p 1,020.30p 1,016.10p 1,018.00p 0
15/11/2024 1,020.60p 1,018.50p 1,015.60p 1,018.30p 0
14/11/2024 1,020.60p 1,018.60p 1,014.30p 1,018.30p 0
13/11/2024 1,020.60p 1,020.30p 1,015.40p 1,019.10p 0
12/11/2024 1,020.60p 1,022.50p 1,018.80p 1,019.10p 0
11/11/2024 1,020.60p 1,024.20p 1,020.50p 1,022.50p 0
08/11/2024 1,020.60p 1,021.80p 1,017.70p 1,020.60p 0
07/11/2024 1,020.60p 1,019.10p 1,013.30p 1,017.70p 0
06/11/2024 1,020.60p 1,020.10p 1,013.90p 1,015.50p 0
05/11/2024 1,020.60p 1,021.60p 1,018.30p 1,018.60p 0
04/11/2024 1,020.60p 1,023.20p 1,018.10p 1,021.60p 0
01/11/2024 1,020.60p 1,023.30p 1,018.80p 1,019.30p 0
31/10/2024 1,020.60p 1,020.80p 1,017.60p 1,019.70p 0
30/10/2024 1,020.60p 1,024.90p 1,020.00p 1,020.10p 0
29/10/2024 1,020.60p 1,020.60p 1,020.10p 1,020.10p 864
28/10/2024 1,025.60p 1,024.20p 1,018.40p 1,021.80p 0
25/10/2024 1,025.60p 1,026.20p 1,019.40p 1,024.20p 0
24/10/2024 1,025.60p 1,025.40p 1,020.90p 1,022.30p 0
23/10/2024 1,025.60p 1,024.20p 1,020.40p 1,022.30p 0
22/10/2024 1,025.60p 1,025.10p 1,020.50p 1,022.80p 0
21/10/2024 1,025.60p 1,030.10p 1,023.90p 1,025.00p 0
18/10/2024 1,025.60p 1,030.20p 1,025.00p 1,029.80p 0
17/10/2024 1,025.60p 1,031.50p 1,028.20p 1,028.60p 0
16/10/2024 1,025.60p 1,031.50p 1,027.40p 1,031.50p 0
15/10/2024 1,025.60p 1,027.40p 1,025.60p 1,027.40p 1,728
14/10/2024 1,026.20p 1,027.30p 1,023.20p 1,024.40p 0
11/10/2024 1,036.00p 1,027.20p 1,024.20p 1,026.20p 0
10/10/2024 1,036.00p 1,027.90p 1,023.70p 1,026.80p 0
09/10/2024 1,036.00p 1,030.00p 1,025.70p 1,026.60p 0
08/10/2024 1,036.00p 1,029.00p 1,026.10p 1,027.30p 0
07/10/2024 1,036.00p 1,031.70p 1,027.70p 1,028.20p 0
04/10/2024 1,036.00p 1,036.00p 1,031.70p 1,031.70p 24,417
03/10/2024 1,039.60p 1,040.90p 1,034.80p 1,037.10p 0
02/10/2024 1,039.60p 1,041.00p 1,035.30p 1,037.10p 0
01/10/2024 1,039.60p 1,041.00p 1,039.60p 1,041.00p 1,442
30/09/2024 1,039.60p 1,039.10p 1,034.00p 1,036.60p 0
27/09/2024 1,039.60p 1,039.70p 1,035.20p 1,036.90p 0
26/09/2024 1,039.60p 1,039.00p 1,035.10p 1,036.20p 0
25/09/2024 1,039.60p 1,041.70p 1,036.10p 1,036.60p 0
24/09/2024 1,039.60p 1,039.50p 1,035.10p 1,038.30p 0
23/09/2024 1,039.60p 1,040.70p 1,034.30p 1,037.20p 0
20/09/2024 1,039.60p 1,039.60p 1,036.00p 1,036.30p 0
19/09/2024 1,039.60p 1,040.90p 1,036.10p 1,037.30p 0
18/09/2024 1,039.60p 1,043.20p 1,038.80p 1,039.20p 0
17/09/2024 1,039.60p 1,046.30p 1,041.90p 1,042.00p 0
16/09/2024 1,039.60p 1,043.90p 1,039.30p 1,042.10p 0
13/09/2024 1,039.60p 1,043.50p 1,039.40p 1,039.80p 0
12/09/2024 1,039.60p 1,042.90p 1,037.70p 1,041.00p 0
11/09/2024 1,039.60p 1,041.00p 1,039.60p 1,039.40p 864
10/09/2024 1,036.80p 1,039.60p 1,035.00p 1,039.40p 0
09/09/2024 1,036.80p 1,038.90p 1,032.90p 1,037.80p 0
06/09/2024 1,036.80p 1,038.90p 1,036.80p 1,038.90p 1,728
05/09/2024 1,024.00p 1,037.20p 1,033.70p 1,035.50p 0
04/09/2024 1,024.00p 1,034.70p 1,027.80p 1,033.70p 0
03/09/2024 1,024.00p 1,027.80p 1,024.00p 1,027.80p 858
02/09/2024 1,029.60p 1,027.30p 1,022.90p 1,027.30p 0
30/08/2024 1,029.60p 1,029.60p 1,025.70p 1,027.30p 0
29/08/2024 1,029.60p 1,030.10p 1,026.10p 1,027.10p 0
28/08/2024 1,029.60p 1,031.80p 1,026.80p 1,028.80p 0
27/08/2024 1,029.60p 1,027.80p 1,024.40p 1,027.80p 1,061
26/08/2024 1,029.60p 1,035.60p 1,027.80p 1,027.80p 1,925
23/08/2024 1,029.60p 1,035.60p 1,027.80p 1,027.80p 1,925
22/08/2024 1,029.60p 1,035.60p 1,027.80p 1,027.80p 1,925
21/08/2024 1,024.80p 1,031.50p 1,026.10p 1,029.80p 0
20/08/2024 1,024.80p 1,028.70p 1,024.30p 1,027.60p 0
19/08/2024 1,024.80p 1,028.10p 1,024.40p 1,025.70p 0
16/08/2024 1,024.80p 1,024.80p 1,024.40p 1,024.40p 864
15/08/2024 1,025.80p 1,029.70p 1,022.00p 1,022.70p 0
14/08/2024 1,025.80p 1,027.80p 1,025.80p 1,027.80p 2,592
13/08/2024 1,024.60p 1,026.60p 1,021.40p 1,026.20p 0
12/08/2024 1,024.60p 1,023.00p 1,022.40p 1,023.00p 6
09/08/2024 1,024.60p 1,024.60p 1,019.00p 1,023.20p 0
08/08/2024 1,024.60p 1,024.60p 1,020.40p 1,020.40p 8
07/08/2024 1,034.80p 1,034.80p 1,033.80p 1,033.80p 1,728
06/08/2024 1,022.20p 1,040.70p 1,022.20p 1,037.80p 0
05/08/2024 1,022.20p 1,046.50p 1,037.90p 1,040.70p 0
02/08/2024 1,022.20p 1,039.20p 1,032.10p 1,037.90p 0
01/08/2024 1,022.20p 1,033.60p 1,026.90p 1,032.10p 0
31/07/2024 1,022.20p 1,027.70p 1,023.20p 1,027.40p 0
30/07/2024 1,022.20p 1,025.40p 1,022.40p 1,024.70p 0
29/07/2024 1,022.20p 1,026.20p 1,021.30p 1,024.60p 0
26/07/2024 1,022.20p 1,022.80p 1,016.80p 1,020.90p 0
25/07/2024 1,022.20p 1,022.20p 1,020.90p 1,020.90p 864
24/07/2024 1,017.80p 1,022.20p 1,017.60p 1,019.60p 0
23/07/2024 1,017.80p 1,021.90p 1,016.50p 1,019.90p 0
22/07/2024 1,017.80p 1,020.20p 1,017.80p 1,019.70p 1,728
19/07/2024 1,018.00p 1,019.70p 1,016.00p 1,016.60p 0
18/07/2024 1,018.00p 1,019.30p 1,018.00p 1,019.30p 9,686
17/07/2024 1,018.40p 1,018.40p 1,018.00p 1,018.40p 23,952
16/07/2024 1,017.40p 1,017.50p 1,017.40p 1,017.50p 864
15/07/2024 1,015.80p 1,015.80p 1,015.00p 1,015.40p 8,007
12/07/2024 1,012.80p 1,018.50p 1,014.10p 1,017.10p 0
11/07/2024 1,012.80p 1,017.70p 1,010.50p 1,017.30p 0
10/07/2024 1,012.80p 1,012.90p 1,012.80p 1,012.90p 12
09/07/2024 1,004.40p 1,013.90p 1,010.10p 1,010.20p 0
08/07/2024 1,004.40p 1,014.70p 1,010.50p 1,012.40p 0
05/07/2024 1,004.40p 1,013.00p 1,007.20p 1,012.60p 0
04/07/2024 1,004.40p 1,010.30p 1,008.80p 1,008.80p 0
03/07/2024 1,004.40p 1,009.80p 1,004.40p 1,009.80p 8,283
02/07/2024 1,005.60p 1,007.20p 1,002.85p 1,004.50p 0
01/07/2024 1,005.60p 1,005.60p 1,003.50p 1,003.50p 255
28/06/2024 1,011.60p 1,011.60p 1,009.60p 1,009.60p 194
27/06/2024 1,012.80p 1,010.80p 1,006.20p 1,009.90p 0
26/06/2024 1,012.80p 1,013.10p 1,007.10p 1,009.40p 0
25/06/2024 1,012.80p 1,012.80p 1,012.20p 1,012.20p 3,456
24/06/2024 1,013.00p 1,012.30p 1,010.20p 1,010.50p 0
21/06/2024 1,013.00p 1,013.00p 1,010.60p 1,010.60p 864
20/06/2024 1,012.40p 1,012.40p 1,011.40p 1,011.40p 8,192
19/06/2024 1,001.40p 1,015.30p 1,010.50p 1,012.30p 0
18/06/2024 1,001.40p 1,013.80p 1,008.90p 1,013.00p 0
17/06/2024 1,001.40p 1,014.90p 1,011.40p 1,011.60p 0
14/06/2024 1,001.40p 1,016.20p 1,010.00p 1,014.90p 0
13/06/2024 1,001.40p 1,011.60p 1,006.20p 1,011.10p 0
12/06/2024 1,001.40p 1,010.50p 1,001.80p 1,010.20p 0
11/06/2024 1,001.40p 1,002.90p 1,001.40p 1,002.90p 864
10/06/2024 995.90p 1,006.10p 1,000.80p 1,001.80p 0
07/06/2024 995.90p 1,011.90p 1,003.10p 1,006.10p 0
06/06/2024 995.90p 1,012.00p 1,008.30p 1,010.70p 0
05/06/2024 995.90p 1,010.20p 1,006.30p 1,009.70p 0
04/06/2024 995.90p 1,008.50p 1,003.00p 1,007.20p 0
03/06/2024 995.90p 1,005.60p 999.95p 1,003.80p 0
31/05/2024 995.90p 1,001.70p 995.10p 1,000.30p 0
30/05/2024 995.90p 998.50p 995.90p 998.50p 42,651
29/05/2024 1,005.60p 1,001.20p 995.40p 995.60p 0
28/05/2024 1,005.60p 1,004.20p 1,000.30p 1,001.20p 0
27/05/2024 1,005.60p 1,002.60p 998.35p 1,001.90p 0