HSBC Global Funds ICAV Gov Bond ETF ETFCH
(HGVU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$10.55
|
$10.51
|
$10.47
|
$10.50
|
0
|
|
07/11/2024
|
$10.55
|
$10.48
|
$10.41
|
$10.47
|
0
|
|
06/11/2024
|
$10.55
|
$10.49
|
$10.43
|
$10.45
|
0
|
|
05/11/2024
|
$10.55
|
$10.51
|
$10.35
|
$10.48
|
0
|
|
04/11/2024
|
$10.55
|
$10.65
|
$10.39
|
$10.51
|
0
|
|
01/11/2024
|
$10.55
|
$10.53
|
$10.47
|
$10.48
|
0
|
|
31/10/2024
|
$10.55
|
$10.55
|
$10.49
|
$10.49
|
4,084
|
|
30/10/2024
|
$10.56
|
$10.64
|
$10.49
|
$10.51
|
0
|
|
29/10/2024
|
$10.56
|
$10.52
|
$10.49
|
$10.50
|
0
|
|
28/10/2024
|
$10.56
|
$10.54
|
$10.51
|
$10.52
|
0
|
|
25/10/2024
|
$10.56
|
$10.57
|
$10.50
|
$10.54
|
0
|
|
24/10/2024
|
$10.56
|
$10.55
|
$10.49
|
$10.52
|
0
|
|
23/10/2024
|
$10.56
|
$10.55
|
$10.51
|
$10.52
|
0
|
|
22/10/2024
|
$10.56
|
$10.55
|
$10.52
|
$10.55
|
0
|
|
21/10/2024
|
$10.56
|
$10.61
|
$10.54
|
$10.55
|
0
|
|
18/10/2024
|
$10.56
|
$10.61
|
$10.56
|
$10.60
|
0
|
|
17/10/2024
|
$10.56
|
$10.62
|
$10.58
|
$10.58
|
0
|
|
16/10/2024
|
$10.56
|
$10.62
|
$10.58
|
$10.61
|
0
|
|
15/10/2024
|
$10.56
|
$10.58
|
$10.54
|
$10.58
|
0
|
|
14/10/2024
|
$10.56
|
$10.57
|
$10.53
|
$10.54
|
0
|
|
11/10/2024
|
$10.66
|
$10.57
|
$10.54
|
$10.56
|
0
|
|
10/10/2024
|
$10.66
|
$10.58
|
$10.54
|
$10.57
|
0
|
|
09/10/2024
|
$10.66
|
$10.60
|
$10.56
|
$10.56
|
0
|
|
08/10/2024
|
$10.66
|
$10.59
|
$10.56
|
$10.57
|
0
|
|
07/10/2024
|
$10.66
|
$10.61
|
$10.57
|
$10.58
|
0
|
|
04/10/2024
|
$10.66
|
$10.67
|
$10.61
|
$10.61
|
5,645
|
|
03/10/2024
|
$10.70
|
$10.69
|
$10.65
|
$10.66
|
0
|
|
02/10/2024
|
$10.70
|
$10.68
|
$10.66
|
$10.66
|
20,580
|
|
01/10/2024
|
$10.70
|
$10.72
|
$10.57
|
$10.71
|
0
|
|
30/09/2024
|
$10.70
|
$10.68
|
$10.63
|
$10.66
|
0
|
|
27/09/2024
|
$10.70
|
$10.68
|
$10.64
|
$10.66
|
0
|
|
26/09/2024
|
$10.70
|
$10.70
|
$10.66
|
$10.65
|
6,945
|
|
25/09/2024
|
$10.64
|
$10.70
|
$10.66
|
$10.66
|
0
|
|
24/09/2024
|
$10.64
|
$10.68
|
$10.64
|
$10.68
|
548
|
|
23/09/2024
|
$10.67
|
$10.81
|
$10.57
|
$10.66
|
0
|
|
20/09/2024
|
$10.67
|
$10.67
|
$10.66
|
$10.66
|
1,318
|
|
19/09/2024
|
$10.74
|
$10.69
|
$10.65
|
$10.67
|
0
|
|
18/09/2024
|
$10.74
|
$10.72
|
$10.68
|
$10.69
|
0
|
|
17/09/2024
|
$10.74
|
$10.75
|
$10.71
|
$10.72
|
0
|
|
16/09/2024
|
$10.74
|
$10.74
|
$10.71
|
$10.71
|
1,867
|
|
13/09/2024
|
$10.73
|
$10.72
|
$10.68
|
$10.68
|
0
|
|
12/09/2024
|
$10.73
|
$10.71
|
$10.56
|
$10.70
|
0
|
|
11/09/2024
|
$10.73
|
$11.07
|
$10.70
|
$10.68
|
6,938
|
|
10/09/2024
|
$10.54
|
$10.68
|
$10.64
|
$10.68
|
0
|
|
09/09/2024
|
$10.54
|
$10.67
|
$10.62
|
$10.66
|
0
|
|
06/09/2024
|
$10.54
|
$10.69
|
$10.63
|
$10.67
|
0
|
|
05/09/2024
|
$10.54
|
$10.77
|
$10.61
|
$10.64
|
0
|
|
04/09/2024
|
$10.54
|
$10.74
|
$10.50
|
$10.61
|
0
|
|
03/09/2024
|
$10.54
|
$10.69
|
$10.41
|
$10.55
|
0
|
|
02/09/2024
|
$10.54
|
$10.55
|
$10.51
|
$10.55
|
0
|
|
30/08/2024
|
$10.54
|
$10.56
|
$10.54
|
$10.55
|
0
|
|
29/08/2024
|
$10.54
|
$10.58
|
$10.52
|
$10.54
|
0
|
|
28/08/2024
|
$10.54
|
$10.72
|
$10.46
|
$10.56
|
0
|
|
27/08/2024
|
$10.54
|
$10.58
|
$10.53
|
$10.55
|
0
|
|
26/08/2024
|
$10.54
|
$10.61
|
$10.40
|
$10.55
|
0
|
|
23/08/2024
|
$10.54
|
$10.61
|
$10.40
|
$10.55
|
0
|
|
22/08/2024
|
$10.54
|
$10.61
|
$10.40
|
$10.55
|
0
|
|
21/08/2024
|
$10.54
|
$10.58
|
$10.54
|
$10.58
|
0
|
|
20/08/2024
|
$10.54
|
$10.56
|
$10.53
|
$10.56
|
0
|
|
19/08/2024
|
$10.54
|
$10.55
|
$10.53
|
$10.54
|
0
|
|
16/08/2024
|
$10.54
|
$10.56
|
$10.53
|
$10.53
|
1,897
|
|
15/08/2024
|
$10.57
|
$10.56
|
$10.51
|
$10.51
|
0
|
|
14/08/2024
|
$10.57
|
$10.57
|
$10.56
|
$10.56
|
549
|
|
13/08/2024
|
$10.51
|
$10.55
|
$10.51
|
$10.55
|
0
|
|
12/08/2024
|
$10.51
|
$10.52
|
$10.49
|
$10.52
|
0
|
|
09/08/2024
|
$10.51
|
$10.52
|
$10.49
|
$10.52
|
0
|
|
08/08/2024
|
$10.51
|
$10.53
|
$10.48
|
$10.49
|
0
|
|
07/08/2024
|
$10.51
|
$10.55
|
$10.50
|
$10.49
|
4,739
|
|
06/08/2024
|
$10.34
|
$10.57
|
$10.34
|
$10.54
|
0
|
|
05/08/2024
|
$10.34
|
$10.62
|
$10.53
|
$10.57
|
0
|
|
02/08/2024
|
$10.34
|
$10.55
|
$10.48
|
$10.53
|
0
|
|
01/08/2024
|
$10.34
|
$10.61
|
$10.43
|
$10.43
|
0
|
|
31/07/2024
|
$10.34
|
$10.43
|
$10.39
|
$10.43
|
0
|
|
30/07/2024
|
$10.34
|
$10.54
|
$10.30
|
$10.40
|
0
|
|
29/07/2024
|
$10.34
|
$10.41
|
$10.37
|
$10.40
|
0
|
|
26/07/2024
|
$10.34
|
$10.38
|
$10.33
|
$10.36
|
0
|
|
25/07/2024
|
$10.34
|
$10.39
|
$10.34
|
$10.36
|
0
|
|
24/07/2024
|
$10.34
|
$10.38
|
$10.32
|
$10.35
|
0
|
|
23/07/2024
|
$10.34
|
$10.36
|
$10.33
|
$10.35
|
0
|
|
22/07/2024
|
$10.34
|
$10.37
|
$10.34
|
$10.34
|
3,282
|
|
19/07/2024
|
$10.34
|
$10.34
|
$10.31
|
$10.32
|
0
|
|
18/07/2024
|
$10.34
|
$10.34
|
$10.34
|
$10.34
|
1,086
|
|
17/07/2024
|
$10.32
|
$10.35
|
$10.31
|
$10.34
|
0
|
|
16/07/2024
|
$10.32
|
$10.33
|
$10.32
|
$10.33
|
1,086
|
|
15/07/2024
|
$10.26
|
$10.32
|
$10.29
|
$10.31
|
0
|
|
12/07/2024
|
$10.26
|
$10.34
|
$10.28
|
$10.32
|
0
|
|
11/07/2024
|
$10.26
|
$10.33
|
$10.24
|
$10.32
|
0
|
|
10/07/2024
|
$10.26
|
$10.29
|
$10.25
|
$10.28
|
0
|
|
09/07/2024
|
$10.26
|
$10.28
|
$10.25
|
$10.25
|
0
|
|
08/07/2024
|
$10.26
|
$10.28
|
$10.25
|
$10.27
|
0
|
|
05/07/2024
|
$10.26
|
$10.28
|
$10.21
|
$10.27
|
0
|
|
04/07/2024
|
$10.26
|
$10.25
|
$10.22
|
$10.23
|
0
|
|
03/07/2024
|
$10.26
|
$10.35
|
$10.11
|
$10.24
|
0
|
|
02/07/2024
|
$10.26
|
$10.21
|
$10.17
|
$10.19
|
0
|
|
01/07/2024
|
$10.26
|
$10.24
|
$10.16
|
$10.18
|
0
|
|
28/06/2024
|
$10.26
|
$10.26
|
$10.24
|
$10.24
|
4,685
|
|
27/06/2024
|
$10.26
|
$10.38
|
$10.14
|
$10.24
|
0
|
|
26/06/2024
|
$10.26
|
$10.28
|
$10.23
|
$10.23
|
0
|
|
25/06/2024
|
$10.26
|
$10.29
|
$10.26
|
$10.26
|
0
|
|
24/06/2024
|
$10.26
|
$10.26
|
$10.26
|
$10.26
|
2,172
|
|
21/06/2024
|
$10.27
|
$10.27
|
$10.25
|
$10.25
|
2,172
|
|
20/06/2024
|
$10.17
|
$10.40
|
$10.17
|
$10.26
|
0
|
|
19/06/2024
|
$10.17
|
$10.29
|
$10.26
|
$10.27
|
0
|
|
18/06/2024
|
$10.17
|
$10.28
|
$10.23
|
$10.27
|
0
|
|
17/06/2024
|
$10.17
|
$10.30
|
$10.26
|
$10.26
|
0
|
|
14/06/2024
|
$10.17
|
$10.31
|
$10.24
|
$10.30
|
0
|
|
13/06/2024
|
$10.17
|
$10.37
|
$10.14
|
$10.26
|
0
|
|
12/06/2024
|
$10.17
|
$10.25
|
$10.15
|
$10.25
|
0
|
|
11/06/2024
|
$10.17
|
$10.31
|
$10.11
|
$10.17
|
0
|
|
10/06/2024
|
$10.17
|
$10.20
|
$10.15
|
$10.16
|
0
|
|
07/06/2024
|
$10.17
|
$10.26
|
$10.17
|
$10.20
|
0
|
|
06/06/2024
|
$10.17
|
$10.45
|
$10.09
|
$10.25
|
0
|
|
05/06/2024
|
$10.17
|
$10.25
|
$10.20
|
$10.24
|
0
|
|
04/06/2024
|
$10.17
|
$10.23
|
$10.18
|
$10.21
|
0
|
|
03/06/2024
|
$10.17
|
$10.19
|
$10.13
|
$10.18
|
0
|
|
31/05/2024
|
$10.17
|
$10.15
|
$10.08
|
$10.14
|
0
|
|
30/05/2024
|
$10.17
|
$10.13
|
$10.07
|
$10.12
|
0
|
|
29/05/2024
|
$10.17
|
$10.15
|
$10.09
|
$10.10
|
0
|
|
28/05/2024
|
$10.17
|
$10.18
|
$10.14
|
$10.15
|
0
|
|
27/05/2024
|
$10.17
|
$10.17
|
$10.13
|
$10.16
|
0
|
|
24/05/2024
|
$10.17
|
$10.17
|
$10.13
|
$10.16
|
0
|
|
23/05/2024
|
$10.17
|
$10.18
|
$10.12
|
$10.14
|
0
|
|
22/05/2024
|
$10.17
|
$10.19
|
$10.15
|
$10.17
|
0
|
|
21/05/2024
|
$10.17
|
$10.20
|
$10.15
|
$10.19
|
0
|
|
20/05/2024
|
$10.17
|
$10.19
|
$10.16
|
$10.17
|
0
|
|
17/05/2024
|
$10.17
|
$10.22
|
$10.19
|
$10.19
|
0
|
|
16/05/2024
|
$10.17
|
$10.24
|
$10.20
|
$10.22
|
0
|
|
15/05/2024
|
$10.17
|
$10.22
|
$10.14
|
$10.21
|
0
|
|
14/05/2024
|
$10.17
|
$10.18
|
$10.12
|
$10.15
|
0
|
|
13/05/2024
|
$10.17
|
$10.19
|
$10.15
|
$10.17
|
0
|
|
10/05/2024
|
$10.17
|
$10.20
|
$10.15
|
$10.17
|
0
|