Market data

Select a section

HSBC Global Funds ICAV Gov Bond ETF ETFCH

(HGVU)
Sector: n/a
$10.63
$-0.03 -0.29
Last updated: 16:49:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $10.67 $10.85 $10.61 $10.63 0
10/04/2025 $10.67 $10.68 $10.62 $10.66 0
09/04/2025 $10.67 $10.67 $10.64 $10.64 63
08/04/2025 $10.85 $10.74 $10.67 $10.69 0
07/04/2025 $10.85 $10.85 $10.74 $10.74 4
04/04/2025 $10.67 $10.82 $10.68 $10.77 0
03/04/2025 $10.67 $10.73 $10.63 $10.70 0
02/04/2025 $10.67 $10.63 $10.63 $10.63 1,504
01/04/2025 $10.67 $10.65 $10.51 $10.64 0
31/03/2025 $10.67 $10.61 $10.61 $10.61 1,227
28/03/2025 $10.67 $10.71 $10.47 $10.59 0
27/03/2025 $10.67 $10.57 $10.54 $10.55 0
26/03/2025 $10.67 $10.56 $10.54 $10.56 0
25/03/2025 $10.67 $10.64 $10.41 $10.56 0
24/03/2025 $10.67 $10.58 $10.55 $10.56 0
21/03/2025 $10.67 $10.60 $10.58 $10.58 0
20/03/2025 $10.67 $10.62 $10.55 $10.59 0
19/03/2025 $10.67 $10.58 $10.55 $10.56 0
18/03/2025 $10.67 $10.57 $10.53 $10.55 0
17/03/2025 $10.67 $10.57 $10.57 $10.56 474
14/03/2025 $10.67 $10.55 $10.51 $10.54 0
13/03/2025 $10.67 $10.56 $10.49 $10.53 0
12/03/2025 $10.67 $10.56 $10.40 $10.53 0
11/03/2025 $10.67 $10.57 $10.53 $10.54 0
10/03/2025 $10.67 $10.56 $10.54 $10.55 0
07/03/2025 $10.67 $10.57 $10.52 $10.56 0
06/03/2025 $10.67 $10.52 $10.52 $10.52 946
05/03/2025 $10.67 $10.57 $10.57 $10.57 938
04/03/2025 $10.67 $10.68 $10.64 $10.67 0
03/03/2025 $10.67 $10.66 $10.50 $10.64 0
28/02/2025 $10.67 $10.67 $10.50 $10.66 0
27/02/2025 $10.67 $10.67 $10.61 $10.63 0
26/02/2025 $10.67 $10.63 $10.61 $10.63 0
25/02/2025 $10.67 $10.62 $10.62 $10.62 945
24/02/2025 $10.67 $10.58 $10.58 $10.58 946
21/02/2025 $10.67 $10.59 $10.53 $10.57 0
20/02/2025 $10.67 $10.55 $10.53 $10.54 0
19/02/2025 $10.67 $10.56 $10.52 $10.53 0
18/02/2025 $10.67 $10.57 $10.54 $10.55 0
17/02/2025 $10.67 $10.58 $10.56 $10.57 0
14/02/2025 $10.67 $10.58 $10.55 $10.58 0
13/02/2025 $10.67 $10.58 $10.54 $10.58 0
12/02/2025 $10.67 $10.58 $10.53 $10.54 0
11/02/2025 $10.67 $10.61 $10.57 $10.58 0
10/02/2025 $10.67 $10.61 $10.61 $10.60 944
07/02/2025 $10.67 $10.67 $10.58 $10.60 3,523
06/02/2025 $10.59 $10.63 $10.61 $10.62 0
05/02/2025 $10.59 $10.76 $10.58 $10.62 0
04/02/2025 $10.59 $10.58 $10.58 $10.60 2,038
03/02/2025 $10.59 $10.62 $10.57 $10.60 0
31/01/2025 $10.59 $10.59 $10.58 $10.57 1,086
30/01/2025 $10.49 $10.56 $10.49 $10.56 40
29/01/2025 $10.54 $10.54 $10.54 $10.53 1,010
28/01/2025 $10.54 $10.54 $10.53 $10.53 1,959
27/01/2025 $10.51 $10.55 $10.50 $10.53 0
24/01/2025 $10.51 $10.65 $10.36 $10.50 0
23/01/2025 $10.51 $10.51 $10.50 $10.50 1,010
22/01/2025 $10.54 $10.54 $10.54 $10.54 1,871
21/01/2025 $10.53 $10.55 $10.53 $10.53 3,228
20/01/2025 $10.45 $10.53 $10.46 $10.50 0
17/01/2025 $10.45 $10.53 $10.49 $10.49 0
16/01/2025 $10.45 $10.49 $10.45 $10.44 12,020
15/01/2025 $10.41 $10.46 $10.36 $10.44 0
14/01/2025 $10.41 $10.41 $10.39 $10.39 15,053
13/01/2025 $10.50 $10.40 $10.37 $10.38 0
10/01/2025 $10.50 $10.55 $10.36 $10.40 0
09/01/2025 $10.50 $10.45 $10.41 $10.44 0
08/01/2025 $10.50 $10.44 $10.44 $10.44 957
07/01/2025 $10.50 $10.48 $10.45 $10.44 50,526
06/01/2025 $10.50 $10.50 $10.47 $10.50 126,572
03/01/2025 $10.50 $10.51 $10.50 $10.50 4,284
02/01/2025 $10.54 $10.68 $10.41 $10.51 0
01/01/2025 $10.54 $10.54 $10.50 $10.52 0
31/12/2024 $10.54 $10.54 $10.50 $10.52 0
30/12/2024 $10.54 $10.54 $10.54 $10.54 1,431
27/12/2024 $10.54 $10.51 $10.47 $10.49 0
26/12/2024 $10.54 $10.54 $10.49 $10.51 0
25/12/2024 $10.54 $10.54 $10.49 $10.51 0
24/12/2024 $10.54 $10.54 $10.49 $10.51 0
23/12/2024 $10.54 $10.54 $10.54 $10.54 3,320
20/12/2024 $10.55 $10.55 $10.54 $10.54 685
19/12/2024 $10.51 $10.52 $10.51 $10.51 3,700
18/12/2024 $10.57 $10.59 $10.57 $10.58 2,296
17/12/2024 $10.57 $10.58 $10.50 $10.57 0
16/12/2024 $10.57 $10.57 $10.57 $10.57 688
13/12/2024 $10.64 $10.61 $10.58 $10.58 0
12/12/2024 $10.64 $10.64 $10.60 $10.60 0
11/12/2024 $10.64 $10.64 $10.64 $10.64 685
10/12/2024 $10.65 $10.65 $10.65 $10.65 1,029
09/12/2024 $10.67 $10.67 $10.67 $10.67 2,218
06/12/2024 $10.65 $10.79 $10.64 $10.65 0
05/12/2024 $10.65 $10.64 $10.64 $10.64 642
04/12/2024 $10.65 $10.65 $10.65 $10.65 4,302
03/12/2024 $10.64 $10.63 $10.63 $10.63 1,701
02/12/2024 $10.64 $10.64 $10.61 $10.63 0
29/11/2024 $10.64 $10.64 $10.62 $10.62 4,056
28/11/2024 $10.58 $10.59 $10.56 $10.59 0
27/11/2024 $10.58 $10.59 $10.58 $10.59 622
26/11/2024 $10.56 $10.56 $10.56 $10.56 60
25/11/2024 $10.56 $10.56 $10.56 $10.56 316
22/11/2024 $10.55 $10.66 $10.39 $10.50 0
21/11/2024 $10.55 $10.51 $10.35 $10.50 0
20/11/2024 $10.55 $10.61 $10.38 $10.48 0
19/11/2024 $10.55 $10.53 $10.47 $10.50 0
18/11/2024 $10.55 $10.49 $10.45 $10.47 0
15/11/2024 $10.55 $10.48 $10.45 $10.48 0
14/11/2024 $10.55 $10.48 $10.44 $10.48 0
13/11/2024 $10.55 $10.50 $10.45 $10.47 0
12/11/2024 $10.55 $10.52 $10.48 $10.48 0
11/11/2024 $10.55 $10.53 $10.50 $10.52 0
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

Market data

Select a section