Market data

Select a section

HSBC ETFs HSBC FTSE EPRA NAR DEV CPA ETF USD(DIST)

(HPES)
Sector: n/a
848.65p
10.70p 1.28
Last updated: 16:36:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 853.10p 848.95p 837.95p 848.65p 0
15/05/2025 853.10p 838.45p 827.60p 837.95p 0
14/05/2025 853.10p 837.75p 826.60p 829.10p 0
13/05/2025 853.10p 849.40p 835.50p 837.75p 0
12/05/2025 853.10p 855.75p 842.05p 847.45p 0
09/05/2025 853.10p 843.15p 836.90p 842.05p 0
08/05/2025 853.10p 853.60p 835.50p 840.90p 0
07/05/2025 853.10p 851.35p 843.65p 849.35p 0
06/05/2025 853.10p 854.45p 840.85p 848.90p 0
05/05/2025 853.10p 855.15p 846.65p 852.30p 0
02/05/2025 853.10p 855.15p 846.65p 852.30p 0
01/05/2025 853.10p 849.05p 832.20p 849.05p 0
30/04/2025 853.10p 833.85p 822.80p 832.20p 0
29/04/2025 853.10p 831.40p 822.55p 826.00p 0
28/04/2025 853.10p 829.70p 824.05p 826.10p 0
25/04/2025 853.10p 834.10p 824.55p 826.70p 0
24/04/2025 853.10p 833.00p 824.60p 831.00p 0
23/04/2025 853.10p 841.15p 825.75p 832.85p 0
22/04/2025 853.10p 828.70p 816.70p 825.75p 0
21/04/2025 853.10p 830.70p 817.35p 828.70p 0
18/04/2025 853.10p 830.70p 817.35p 828.70p 0
17/04/2025 853.10p 830.70p 817.35p 828.70p 0
16/04/2025 853.10p 823.95p 808.55p 823.20p 0
15/04/2025 853.10p 816.75p 806.25p 815.50p 0
14/04/2025 853.10p 810.25p 787.60p 806.25p 0
11/04/2025 853.10p 853.10p 783.55p 787.60p 0
10/04/2025 853.10p 853.10p 768.45p 790.30p 0
09/04/2025 853.10p 797.90p 751.60p 768.45p 0
08/04/2025 853.10p 807.90p 788.25p 797.90p 0
07/04/2025 853.10p 818.20p 775.85p 788.25p 0
04/04/2025 853.10p 840.30p 811.60p 818.20p 0
03/04/2025 853.10p 855.30p 833.05p 840.30p 0
02/04/2025 853.10p 860.25p 849.45p 855.30p 0
01/04/2025 853.10p 863.15p 851.45p 858.90p 0
31/03/2025 853.10p 858.20p 846.50p 857.15p 0
28/03/2025 853.10p 855.80p 847.95p 850.75p 0
27/03/2025 853.10p 858.45p 848.15p 850.55p 0
26/03/2025 853.10p 857.00p 848.05p 854.35p 0
25/03/2025 853.10p 856.85p 849.45p 851.05p 0
24/03/2025 853.10p 855.15p 845.95p 854.35p 0
21/03/2025 853.10p 853.10p 848.80p 848.80p 3,940
20/03/2025 839.00p 855.95p 848.80p 851.15p 0
19/03/2025 839.00p 853.60p 845.85p 849.30p 0
18/03/2025 839.00p 857.80p 848.55p 851.20p 0
17/03/2025 839.00p 856.50p 841.00p 854.45p 0
14/03/2025 839.00p 844.40p 839.00p 844.40p 1,010
13/03/2025 854.40p 850.80p 835.50p 837.20p 0
12/03/2025 854.40p 854.40p 844.15p 844.15p 3,960
11/03/2025 851.80p 851.80p 846.20p 846.20p 67
10/03/2025 878.70p 869.65p 858.40p 863.30p 0
07/03/2025 878.70p 863.60p 854.70p 858.45p 0
06/03/2025 878.70p 873.95p 853.75p 860.45p 0
05/03/2025 878.70p 882.10p 866.45p 867.35p 0
04/03/2025 878.70p 894.80p 878.70p 881.35p 0
03/03/2025 878.70p 896.45p 884.30p 892.45p 0
28/02/2025 878.70p 895.85p 887.95p 895.35p 0
27/02/2025 878.70p 891.75p 878.70p 891.30p 0
26/02/2025 878.70p 892.60p 885.85p 887.70p 0
25/02/2025 878.70p 889.65p 878.70p 888.70p 0
24/02/2025 878.70p 886.65p 879.25p 884.85p 0
21/02/2025 878.70p 880.65p 878.70p 880.65p 19
20/02/2025 901.00p 884.30p 878.40p 881.65p 0
19/02/2025 901.00p 886.80p 879.25p 882.35p 0
18/02/2025 901.00p 888.15p 880.50p 885.65p 0
17/02/2025 901.00p 890.35p 882.65p 886.25p 0
14/02/2025 901.00p 895.40p 888.45p 890.35p 0
13/02/2025 901.00p 896.45p 887.20p 890.45p 0
12/02/2025 901.00p 900.45p 884.50p 888.75p 0
11/02/2025 901.00p 902.80p 892.65p 897.10p 0
10/02/2025 901.00p 903.40p 894.00p 897.55p 0
07/02/2025 901.00p 902.45p 891.90p 894.00p 0
06/02/2025 901.00p 904.30p 889.35p 889.35p 0
05/02/2025 901.00p 890.95p 879.70p 889.35p 0
04/02/2025 901.00p 884.65p 874.85p 883.65p 0
03/02/2025 901.00p 892.95p 875.15p 883.65p 0
31/01/2025 901.00p 894.25p 886.70p 892.95p 0
30/01/2025 901.00p 892.70p 877.30p 891.25p 0
29/01/2025 901.00p 894.25p 884.70p 886.25p 0
28/01/2025 901.00p 898.05p 888.50p 894.15p 0
27/01/2025 901.00p 894.55p 878.65p 888.50p 0
24/01/2025 901.00p 889.10p 880.00p 885.55p 0
23/01/2025 901.00p 888.05p 880.90p 887.00p 0
22/01/2025 901.00p 897.35p 884.85p 894.65p 0
21/01/2025 901.00p 895.70p 888.35p 892.15p 0
20/01/2025 901.00p 897.05p 885.35p 892.15p 0
17/01/2025 901.00p 900.35p 886.75p 897.05p 0
16/01/2025 901.00p 888.45p 878.65p 883.80p 0
15/01/2025 901.00p 890.45p 873.15p 883.80p 0
14/01/2025 901.00p 875.75p 861.00p 873.70p 0
13/01/2025 901.00p 863.80p 858.45p 861.00p 0
10/01/2025 901.00p 870.15p 860.00p 863.00p 0
09/01/2025 901.00p 871.75p 863.60p 868.00p 0
08/01/2025 901.00p 866.55p 857.55p 863.60p 0
07/01/2025 901.00p 875.15p 862.15p 864.50p 0
06/01/2025 901.00p 882.45p 872.50p 875.15p 0
03/01/2025 901.00p 881.75p 873.25p 878.10p 0
02/01/2025 901.00p 887.90p 869.85p 881.75p 0
01/01/2025 901.00p 871.05p 865.20p 869.85p 0
31/12/2024 901.00p 871.05p 865.20p 869.85p 0
30/12/2024 901.00p 871.00p 860.40p 865.35p 0
27/12/2024 901.00p 878.15p 870.10p 871.00p 0
26/12/2024 901.00p 871.10p 868.05p 870.55p 0
25/12/2024 901.00p 871.10p 868.05p 870.55p 0
24/12/2024 901.00p 871.10p 868.05p 870.55p 0
23/12/2024 901.00p 871.75p 862.35p 868.05p 0
20/12/2024 901.00p 872.00p 851.65p 871.75p 0
19/12/2024 901.00p 884.55p 855.45p 859.30p 0
18/12/2024 901.00p 888.20p 881.70p 884.55p 0
17/12/2024 901.00p 893.75p 882.10p 887.35p 0
16/12/2024 901.00p 899.90p 889.20p 893.75p 0
13/12/2024 901.00p 902.75p 894.20p 898.25p 0
12/12/2024 901.00p 903.70p 890.55p 902.05p 0
11/12/2024 901.00p 902.45p 892.70p 894.95p 0
10/12/2024 901.00p 907.55p 898.30p 902.45p 0
09/12/2024 901.00p 910.55p 902.10p 903.45p 0
06/12/2024 901.00p 911.25p 903.65p 906.85p 0
05/12/2024 901.00p 913.75p 904.05p 905.20p 0
04/12/2024 901.00p 917.25p 911.35p 913.15p 0
03/12/2024 901.00p 924.70p 915.95p 917.15p 0
02/12/2024 901.00p 934.75p 922.60p 924.70p 0
29/11/2024 901.00p 938.65p 932.25p 934.75p 0
28/11/2024 901.00p 938.10p 934.15p 936.25p 0
27/11/2024 901.00p 941.60p 931.10p 937.60p 0
26/11/2024 901.00p 933.50p 925.25p 931.10p 0
25/11/2024 901.00p 935.55p 921.85p 933.50p 0
22/11/2024 901.00p 925.05p 908.85p 910.00p 0
21/11/2024 901.00p 911.20p 899.50p 910.00p 0
20/11/2024 901.00p 907.80p 896.65p 901.80p 0
19/11/2024 901.00p 907.90p 902.35p 902.90p 0
18/11/2024 901.00p 907.65p 897.80p 902.90p 0

Market data

Select a section