HSBC ETFs HSBC NASDQ Globl Semi Conductr UCITS ETF
(HNSC)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$14.71
|
$14.73
|
$14.62
|
$14.58
|
36,493
|
|
21/11/2024
|
$14.40
|
$14.58
|
$14.31
|
$14.58
|
1,753
|
|
20/11/2024
|
$14.58
|
$14.59
|
$14.33
|
$14.33
|
16,468
|
|
19/11/2024
|
$14.49
|
$14.54
|
$14.47
|
$14.54
|
5,116
|
|
18/11/2024
|
$14.44
|
$14.50
|
$14.34
|
$14.50
|
4,790
|
|
15/11/2024
|
$14.84
|
$14.84
|
$14.43
|
$14.93
|
7,197
|
|
14/11/2024
|
$14.90
|
$14.94
|
$14.84
|
$14.93
|
48,907
|
|
13/11/2024
|
$15.10
|
$15.10
|
$14.88
|
$14.88
|
5,971
|
|
12/11/2024
|
$15.06
|
$15.28
|
$15.06
|
$15.10
|
670
|
|
11/11/2024
|
$15.72
|
$15.72
|
$15.23
|
$15.26
|
14,089
|
|
08/11/2024
|
$15.80
|
$15.80
|
$15.59
|
$15.59
|
103
|
|
07/11/2024
|
$15.56
|
$15.74
|
$15.53
|
$15.68
|
11,477
|
|
06/11/2024
|
$15.45
|
$15.45
|
$15.26
|
$15.27
|
23,150
|
|
05/11/2024
|
$14.91
|
$15.12
|
$14.91
|
$15.09
|
879
|
|
04/11/2024
|
$14.99
|
$15.05
|
$14.94
|
$15.02
|
15,624
|
|
01/11/2024
|
$14.89
|
$14.99
|
$14.83
|
$14.99
|
8,204
|
|
31/10/2024
|
$15.09
|
$15.16
|
$14.72
|
$14.75
|
12,009
|
|
30/10/2024
|
$15.46
|
$15.48
|
$15.34
|
$15.34
|
2,820
|
|
29/10/2024
|
$15.44
|
$15.56
|
$15.37
|
$15.56
|
11,657
|
|
28/10/2024
|
$15.55
|
$15.56
|
$15.43
|
$15.44
|
18,864
|
|
25/10/2024
|
$15.43
|
$15.63
|
$15.38
|
$15.63
|
12,368
|
|
24/10/2024
|
$15.35
|
$15.40
|
$15.28
|
$15.22
|
4,617
|
|
23/10/2024
|
$15.45
|
$15.45
|
$15.22
|
$15.22
|
53,670
|
|
22/10/2024
|
$15.49
|
$15.49
|
$15.32
|
$15.32
|
2,199
|
|
21/10/2024
|
$15.55
|
$15.55
|
$15.30
|
$15.30
|
1,665
|
|
18/10/2024
|
$15.51
|
$15.55
|
$15.47
|
$15.55
|
337
|
|
17/10/2024
|
$15.62
|
$15.62
|
$15.49
|
$15.59
|
13,410
|
|
16/10/2024
|
$16.13
|
$15.38
|
$15.28
|
$15.35
|
13,599
|
|
15/10/2024
|
$16.13
|
$16.22
|
$15.49
|
$15.49
|
4,960
|
|
14/10/2024
|
$15.87
|
$16.13
|
$15.87
|
$16.09
|
6,302
|
|
11/10/2024
|
$15.88
|
$15.91
|
$15.77
|
$15.91
|
3,730
|
|
10/10/2024
|
$15.78
|
$15.84
|
$15.76
|
$15.81
|
1,512
|
|
09/10/2024
|
$15.70
|
$15.80
|
$15.62
|
$15.80
|
188,072
|
|
08/10/2024
|
$15.64
|
$15.66
|
$15.56
|
$15.66
|
5,688
|
|
07/10/2024
|
$15.71
|
$15.71
|
$15.44
|
$15.59
|
4,485
|
|
04/10/2024
|
$15.60
|
$15.60
|
$15.39
|
$15.46
|
8,622
|
|
03/10/2024
|
$15.33
|
$15.34
|
$15.16
|
$15.34
|
7,612
|
|
02/10/2024
|
$15.09
|
$15.38
|
$15.02
|
$15.36
|
4,817
|
|
01/10/2024
|
$15.66
|
$15.66
|
$15.08
|
$15.08
|
831
|
|
30/09/2024
|
$15.53
|
$15.53
|
$15.38
|
$15.46
|
2,360
|
|
27/09/2024
|
$15.85
|
$15.87
|
$15.73
|
$15.73
|
2,527
|
|
26/09/2024
|
$15.91
|
$15.94
|
$15.75
|
$15.75
|
921
|
|
25/09/2024
|
$15.40
|
$15.40
|
$15.16
|
$15.35
|
4,429
|
|
24/09/2024
|
$15.18
|
$15.18
|
$15.13
|
$15.13
|
1,473
|
|
23/09/2024
|
$14.97
|
$15.04
|
$14.96
|
$14.96
|
1,405
|
|
20/09/2024
|
$14.90
|
$15.02
|
$14.79
|
$14.79
|
4,552
|
|
19/09/2024
|
$14.90
|
$15.12
|
$14.90
|
$15.12
|
2,576
|
|
18/09/2024
|
$14.64
|
$14.67
|
$14.59
|
$14.64
|
11,897
|
|
17/09/2024
|
$14.79
|
$14.81
|
$14.74
|
$14.79
|
5,745
|
|
16/09/2024
|
$14.88
|
$14.88
|
$14.56
|
$14.63
|
9,397
|
|
13/09/2024
|
$14.65
|
$14.84
|
$14.74
|
$14.61
|
508
|
|
12/09/2024
|
$14.65
|
$14.65
|
$14.61
|
$14.61
|
3,000
|
|
11/09/2024
|
$14.00
|
$14.15
|
$13.89
|
$13.99
|
10,858
|
|
10/09/2024
|
$13.83
|
$13.87
|
$13.83
|
$13.86
|
64,890
|
|
09/09/2024
|
$13.77
|
$13.91
|
$13.75
|
$13.75
|
42,107
|
|
06/09/2024
|
$13.99
|
$14.10
|
$13.62
|
$13.62
|
4,745
|
|
05/09/2024
|
$14.27
|
$14.38
|
$14.16
|
$14.16
|
778
|
|
04/09/2024
|
$14.39
|
$14.39
|
$14.15
|
$14.36
|
4,646
|
|
03/09/2024
|
$15.23
|
$15.30
|
$14.65
|
$14.66
|
882
|
|
02/09/2024
|
$15.35
|
$15.47
|
$15.35
|
$15.33
|
294
|
|
30/08/2024
|
$15.27
|
$15.50
|
$15.27
|
$15.33
|
210
|
|
29/08/2024
|
$15.28
|
$15.43
|
$15.24
|
$15.43
|
2,054
|
|
28/08/2024
|
$15.55
|
$15.55
|
$15.20
|
$15.20
|
9,460
|
|
27/08/2024
|
$15.38
|
$15.39
|
$15.30
|
$15.35
|
2,022
|
|
26/08/2024
|
$15.88
|
$15.92
|
$15.68
|
$15.71
|
3,750
|
|
23/08/2024
|
$15.88
|
$15.92
|
$15.68
|
$15.71
|
3,750
|
|
22/08/2024
|
$15.88
|
$15.92
|
$15.68
|
$15.71
|
3,750
|
|
21/08/2024
|
$15.77
|
$15.85
|
$15.73
|
$15.82
|
1,836
|
|
20/08/2024
|
$15.92
|
$15.96
|
$15.72
|
$15.75
|
53,521
|
|
19/08/2024
|
$15.61
|
$15.65
|
$15.61
|
$15.65
|
29
|
|
16/08/2024
|
$15.50
|
$15.68
|
$15.50
|
$15.54
|
1,962
|
|
15/08/2024
|
$15.05
|
$15.48
|
$15.01
|
$15.48
|
5,346
|
|
14/08/2024
|
$14.98
|
$15.10
|
$14.93
|
$14.98
|
104,929
|
|
13/08/2024
|
$14.64
|
$14.79
|
$14.53
|
$14.79
|
2,318
|
|
12/08/2024
|
$14.40
|
$14.52
|
$14.39
|
$14.44
|
8,666
|
|
09/08/2024
|
$14.55
|
$14.56
|
$14.26
|
$14.26
|
752
|
|
08/08/2024
|
$13.70
|
$14.21
|
$13.70
|
$14.19
|
38,525
|
|
07/08/2024
|
$14.07
|
$14.30
|
$14.07
|
$14.21
|
2,771
|
|
06/08/2024
|
$13.91
|
$14.00
|
$13.70
|
$13.86
|
3,247
|
|
05/08/2024
|
$13.25
|
$13.80
|
$13.03
|
$13.68
|
54,841
|
|
02/08/2024
|
$14.40
|
$14.40
|
$13.87
|
$13.99
|
35,014
|
|
01/08/2024
|
$15.95
|
$15.95
|
$15.19
|
$15.19
|
11,493
|
|
31/07/2024
|
$15.44
|
$15.69
|
$15.39
|
$15.69
|
5,471
|
|
30/07/2024
|
$15.34
|
$15.35
|
$14.93
|
$14.97
|
4,947
|
|
29/07/2024
|
$15.55
|
$15.55
|
$15.20
|
$15.20
|
5,821
|
|
26/07/2024
|
$15.33
|
$15.41
|
$15.27
|
$15.28
|
11,698
|
|
25/07/2024
|
$15.46
|
$15.46
|
$15.00
|
$15.28
|
6,933
|
|
24/07/2024
|
$16.13
|
$16.16
|
$15.77
|
$15.77
|
3,691
|
|
23/07/2024
|
$16.34
|
$16.38
|
$16.24
|
$16.33
|
11,331
|
|
22/07/2024
|
$16.03
|
$16.26
|
$16.03
|
$16.13
|
45,958
|
|
19/07/2024
|
$16.20
|
$16.35
|
$16.05
|
$16.05
|
48,955
|
|
18/07/2024
|
$16.72
|
$16.72
|
$16.14
|
$16.14
|
15,248
|
|
17/07/2024
|
$17.40
|
$17.40
|
$16.72
|
$16.80
|
7,946
|
|
16/07/2024
|
$17.65
|
$17.70
|
$17.55
|
$17.58
|
3,388
|
|
15/07/2024
|
$17.69
|
$17.79
|
$17.69
|
$17.75
|
3,378
|
|
12/07/2024
|
$17.46
|
$17.87
|
$17.43
|
$17.81
|
6,450
|
|
11/07/2024
|
$18.03
|
$18.19
|
$17.65
|
$17.65
|
4,233
|
|
10/07/2024
|
$17.72
|
$17.92
|
$17.71
|
$17.92
|
121,726
|
|
09/07/2024
|
$17.75
|
$17.78
|
$17.60
|
$17.60
|
1,947
|
|
08/07/2024
|
$17.45
|
$17.61
|
$17.42
|
$17.60
|
22,727
|
|
05/07/2024
|
$17.38
|
$17.42
|
$17.32
|
$17.33
|
8,306
|
|
04/07/2024
|
$17.30
|
$17.30
|
$17.27
|
$17.27
|
2,549
|
|
03/07/2024
|
$16.99
|
$17.23
|
$16.99
|
$17.23
|
4,032
|
|
02/07/2024
|
$16.62
|
$16.80
|
$16.58
|
$16.77
|
15,395
|
|
01/07/2024
|
$16.87
|
$16.87
|
$16.54
|
$16.60
|
3,131
|
|
28/06/2024
|
$16.77
|
$16.91
|
$16.72
|
$16.59
|
3,463
|
|
27/06/2024
|
$16.62
|
$16.74
|
$16.59
|
$16.59
|
1,183
|
|
26/06/2024
|
$16.86
|
$16.88
|
$16.59
|
$16.62
|
3,897
|
|
25/06/2024
|
$16.50
|
$16.62
|
$16.46
|
$16.62
|
41,597
|
|
24/06/2024
|
$16.93
|
$16.94
|
$16.61
|
$16.67
|
17,403
|
|
21/06/2024
|
$17.20
|
$17.20
|
$16.85
|
$16.99
|
7,467
|
|
20/06/2024
|
$17.73
|
$17.73
|
$17.43
|
$17.48
|
989
|
|
19/06/2024
|
$17.61
|
$17.64
|
$17.57
|
$17.57
|
3,514
|
|
18/06/2024
|
$17.46
|
$17.49
|
$17.40
|
$17.47
|
9,334
|
|
17/06/2024
|
$17.11
|
$17.12
|
$17.09
|
$17.09
|
3,410
|
|
14/06/2024
|
$16.95
|
$16.98
|
$16.90
|
$16.92
|
5,939
|
|
13/06/2024
|
$17.06
|
$17.09
|
$16.97
|
$16.97
|
2,835
|
|
12/06/2024
|
$16.86
|
$16.89
|
$16.50
|
$16.89
|
6,593
|
|
11/06/2024
|
$16.56
|
$16.56
|
$16.30
|
$16.30
|
16,321
|
|
10/06/2024
|
$16.36
|
$16.43
|
$16.12
|
$16.43
|
35,029
|
|
07/06/2024
|
$16.33
|
$16.36
|
$16.20
|
$16.23
|
40,415
|
|
06/06/2024
|
$16.46
|
$16.46
|
$16.26
|
$16.27
|
1,620
|
|
05/06/2024
|
$15.99
|
$16.19
|
$15.86
|
$16.16
|
3,307
|
|
04/06/2024
|
$15.80
|
$15.62
|
$15.59
|
$15.59
|
551
|
|
03/06/2024
|
$15.80
|
$15.90
|
$15.76
|
$15.76
|
5,719
|
|
31/05/2024
|
$15.72
|
$15.72
|
$15.45
|
$15.45
|
3,040
|
|
30/05/2024
|
$15.94
|
$15.97
|
$15.88
|
$15.88
|
3,516
|
|
29/05/2024
|
$16.12
|
$16.12
|
$16.01
|
$16.01
|
1,604
|
|
28/05/2024
|
$16.18
|
$16.28
|
$16.13
|
$16.25
|
2,057
|
|
27/05/2024
|
$16.00
|
$16.02
|
$15.76
|
$16.00
|
3,957
|