HSBC ETFs Ftse Epra Nareit Dev Etf Chf Hedged

(HPRC)
Sector: n/a
CHX 2,228.50
CHX 7.25 0.33
Last updated: 11:25:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 CHX 2,184.00 CHX 2,227.75 CHX 2,199.50 CHX 2,205.25 0
21/11/2024 CHX 2,184.00 CHX 2,210.00 CHX 2,188.00 CHX 2,192.50 0
20/11/2024 CHX 2,184.00 CHX 2,211.25 CHX 2,185.00 CHX 2,192.50 0
19/11/2024 CHX 2,184.00 CHX 2,203.75 CHX 2,185.25 CHX 2,191.00 0
18/11/2024 CHX 2,184.00 CHX 2,192.00 CHX 2,176.50 CHX 2,191.00 0
15/11/2024 CHX 2,184.00 CHX 2,189.00 CHX 2,184.00 CHX 2,198.50 788
14/11/2024 CHX 2,235.50 CHX 2,235.75 CHX 2,186.00 CHX 2,198.50 0
13/11/2024 CHX 2,235.50 CHX 2,211.75 CHX 2,184.00 CHX 2,205.25 0
12/11/2024 CHX 2,235.50 CHX 2,239.00 CHX 2,198.50 CHX 2,203.75 0
11/11/2024 CHX 2,235.50 CHX 2,239.00 CHX 2,235.50 CHX 2,239.00 1,224
08/11/2024 CHX 2,201.00 CHX 2,226.00 CHX 2,196.00 CHX 2,221.50 0
07/11/2024 CHX 2,201.00 CHX 2,201.00 CHX 2,177.50 CHX 2,196.00 0
06/11/2024 CHX 2,201.00 CHX 2,201.00 CHX 2,177.50 CHX 2,177.50 827
05/11/2024 CHX 2,302.00 CHX 2,211.50 CHX 2,190.50 CHX 2,206.25 0
04/11/2024 CHX 2,302.00 CHX 2,208.25 CHX 2,182.00 CHX 2,199.25 0
01/11/2024 CHX 2,302.00 CHX 2,222.50 CHX 2,196.25 CHX 2,201.50 0
31/10/2024 CHX 2,302.00 CHX 2,244.75 CHX 2,211.00 CHX 2,222.50 0
30/10/2024 CHX 2,302.00 CHX 2,261.00 CHX 2,229.25 CHX 2,240.75 0
29/10/2024 CHX 2,302.00 CHX 2,253.25 CHX 2,229.75 CHX 2,240.75 0
28/10/2024 CHX 2,302.00 CHX 2,257.00 CHX 2,236.25 CHX 2,249.25 0
25/10/2024 CHX 2,302.00 CHX 2,271.25 CHX 2,247.75 CHX 2,254.00 0
24/10/2024 CHX 2,302.00 CHX 2,266.00 CHX 2,247.50 CHX 2,248.50 0
23/10/2024 CHX 2,302.00 CHX 2,254.50 CHX 2,228.50 CHX 2,248.50 0
22/10/2024 CHX 2,302.00 CHX 2,250.00 CHX 2,223.25 CHX 2,238.00 0
21/10/2024 CHX 2,302.00 CHX 2,302.00 CHX 2,250.00 CHX 2,250.00 43
18/10/2024 CHX 2,248.50 CHX 2,304.75 CHX 2,256.25 CHX 2,284.00 0
17/10/2024 CHX 2,248.50 CHX 2,307.00 CHX 2,269.50 CHX 2,283.75 0
16/10/2024 CHX 2,248.50 CHX 2,291.00 CHX 2,245.00 CHX 2,287.50 0
15/10/2024 CHX 2,248.50 CHX 2,275.75 CHX 2,245.75 CHX 2,275.25 0
14/10/2024 CHX 2,248.50 CHX 2,252.75 CHX 2,248.50 CHX 2,252.75 1,224
11/10/2024 CHX 2,284.00 CHX 2,244.25 CHX 2,222.00 CHX 2,244.25 0
10/10/2024 CHX 2,284.00 CHX 2,245.00 CHX 2,221.25 CHX 2,227.50 0
09/10/2024 CHX 2,284.00 CHX 2,244.00 CHX 2,229.00 CHX 2,238.50 0
08/10/2024 CHX 2,284.00 CHX 2,248.50 CHX 2,230.50 CHX 2,236.50 0
07/10/2024 CHX 2,284.00 CHX 2,263.25 CHX 2,234.75 CHX 2,240.75 0
04/10/2024 CHX 2,284.00 CHX 2,278.00 CHX 2,249.25 CHX 2,254.00 0
03/10/2024 CHX 2,284.00 CHX 2,287.00 CHX 2,255.00 CHX 2,264.25 0
02/10/2024 CHX 2,284.00 CHX 2,317.50 CHX 2,271.50 CHX 2,277.75 0
01/10/2024 CHX 2,284.00 CHX 2,307.75 CHX 2,274.75 CHX 2,282.25 0
30/09/2024 CHX 2,284.00 CHX 2,289.00 CHX 2,284.00 CHX 2,285.75 1,760
27/09/2024 CHX 2,300.00 CHX 2,300.00 CHX 2,299.25 CHX 2,299.25 600
26/09/2024 CHX 2,313.00 CHX 2,313.00 CHX 2,296.75 CHX 2,296.75 50
25/09/2024 CHX 2,288.50 CHX 2,313.25 CHX 2,293.25 CHX 2,302.00 0
24/09/2024 CHX 2,288.50 CHX 2,336.75 CHX 2,293.25 CHX 2,302.75 0
23/09/2024 CHX 2,288.50 CHX 2,333.50 CHX 2,288.50 CHX 2,307.00 48,006
20/09/2024 CHX 2,307.50 CHX 2,295.75 CHX 2,274.75 CHX 2,280.75 0
19/09/2024 CHX 2,307.50 CHX 2,325.25 CHX 2,284.25 CHX 2,293.75 0
18/09/2024 CHX 2,307.50 CHX 2,303.75 CHX 2,276.25 CHX 2,284.25 0
17/09/2024 CHX 2,307.50 CHX 2,317.75 CHX 2,295.75 CHX 2,303.75 0
16/09/2024 CHX 2,307.50 CHX 2,307.50 CHX 2,300.75 CHX 2,300.75 1,224
13/09/2024 CHX 2,277.00 CHX 2,306.50 CHX 2,267.50 CHX 2,267.50 0
12/09/2024 CHX 2,277.00 CHX 2,277.00 CHX 2,267.50 CHX 2,242.25 1,224
11/09/2024 CHX 2,243.50 CHX 2,298.00 CHX 2,236.00 CHX 2,242.25 0
10/09/2024 CHX 2,243.50 CHX 2,268.75 CHX 2,226.75 CHX 2,264.75 0
09/09/2024 CHX 2,243.50 CHX 2,243.50 CHX 2,241.25 CHX 2,241.25 801
06/09/2024 CHX 2,228.50 CHX 2,241.00 CHX 2,211.00 CHX 2,216.25 0
05/09/2024 CHX 2,228.50 CHX 2,274.00 CHX 2,223.50 CHX 2,236.00 0
04/09/2024 CHX 2,228.50 CHX 2,255.00 CHX 2,215.50 CHX 2,234.50 0
03/09/2024 CHX 2,228.50 CHX 2,260.50 CHX 2,210.50 CHX 2,232.25 0
02/09/2024 CHX 2,228.50 CHX 2,246.75 CHX 2,226.50 CHX 2,226.50 0
30/08/2024 CHX 2,228.50 CHX 2,244.00 CHX 2,205.75 CHX 2,226.50 0
29/08/2024 CHX 2,228.50 CHX 2,260.00 CHX 2,213.25 CHX 2,217.00 0
28/08/2024 CHX 2,228.50 CHX 2,243.00 CHX 2,224.75 CHX 2,232.25 0
27/08/2024 CHX 2,228.50 CHX 2,228.50 CHX 2,224.75 CHX 2,224.75 647
26/08/2024 CHX 2,107.75 CHX 2,214.00 CHX 2,169.00 CHX 2,186.00 0
23/08/2024 CHX 2,107.75 CHX 2,214.00 CHX 2,169.00 CHX 2,186.00 0
22/08/2024 CHX 2,107.75 CHX 2,214.00 CHX 2,169.00 CHX 2,186.00 0
21/08/2024 CHX 2,107.75 CHX 2,196.25 CHX 2,148.25 CHX 2,169.00 0
20/08/2024 CHX 2,107.75 CHX 2,178.00 CHX 2,158.25 CHX 2,163.50 0
19/08/2024 CHX 2,107.75 CHX 2,180.50 CHX 2,157.25 CHX 2,158.50 0
16/08/2024 CHX 2,107.75 CHX 2,175.00 CHX 2,152.00 CHX 2,158.50 0
15/08/2024 CHX 2,107.75 CHX 2,201.00 CHX 2,157.50 CHX 2,170.00 0
14/08/2024 CHX 2,107.75 CHX 2,166.00 CHX 2,148.75 CHX 2,164.50 0
13/08/2024 CHX 2,107.75 CHX 2,152.50 CHX 2,120.50 CHX 2,148.75 0
12/08/2024 CHX 2,107.75 CHX 2,152.25 CHX 2,122.50 CHX 2,128.00 0
09/08/2024 CHX 2,107.75 CHX 2,150.00 CHX 2,128.00 CHX 2,139.50 0
08/08/2024 CHX 2,107.75 CHX 2,161.75 CHX 2,049.00 CHX 2,133.25 0
07/08/2024 CHX 2,107.75 CHX 2,155.50 CHX 2,107.75 CHX 2,153.50 0
06/08/2024 CHX 2,151.50 CHX 2,151.50 CHX 2,079.75 CHX 2,107.75 0
05/08/2024 CHX 2,151.50 CHX 2,129.25 CHX 2,040.10 CHX 2,105.25 0
02/08/2024 CHX 2,151.50 CHX 2,155.25 CHX 2,114.50 CHX 2,117.00 0
01/08/2024 CHX 2,151.50 CHX 2,168.00 CHX 2,127.25 CHX 2,136.00 0
31/07/2024 CHX 2,151.50 CHX 2,162.00 CHX 2,132.00 CHX 2,151.50 0
30/07/2024 CHX 2,151.50 CHX 2,167.50 CHX 2,113.00 CHX 2,137.50 0
29/07/2024 CHX 2,151.50 CHX 2,140.00 CHX 2,114.75 CHX 2,129.75 0
26/07/2024 CHX 2,151.50 CHX 2,118.00 CHX 2,086.75 CHX 2,115.50 0
25/07/2024 CHX 2,151.50 CHX 2,135.50 CHX 2,082.25 CHX 2,115.50 0
24/07/2024 CHX 2,151.50 CHX 2,166.75 CHX 2,126.75 CHX 2,135.50 0
23/07/2024 CHX 2,151.50 CHX 2,151.50 CHX 2,147.50 CHX 2,147.50 2,100
22/07/2024 CHX 2,138.00 CHX 2,143.00 CHX 2,138.00 CHX 2,143.00 1,234
19/07/2024 CHX 2,014.50 CHX 2,162.50 CHX 2,120.25 CHX 2,126.50 0
18/07/2024 CHX 2,014.50 CHX 2,179.00 CHX 2,131.75 CHX 2,162.50 0
17/07/2024 CHX 2,014.50 CHX 2,166.00 CHX 2,110.50 CHX 2,158.50 0
16/07/2024 CHX 2,014.50 CHX 2,158.75 CHX 2,103.25 CHX 2,133.25 0
15/07/2024 CHX 2,014.50 CHX 2,126.25 CHX 2,112.75 CHX 2,125.75 0
12/07/2024 CHX 2,014.50 CHX 2,123.50 CHX 2,098.75 CHX 2,118.00 0
11/07/2024 CHX 2,014.50 CHX 2,111.75 CHX 2,043.00 CHX 2,098.75 0
10/07/2024 CHX 2,014.50 CHX 2,061.00 CHX 2,031.75 CHX 2,050.25 0
09/07/2024 CHX 2,014.50 CHX 2,051.75 CHX 2,026.25 CHX 2,031.75 0
08/07/2024 CHX 2,014.50 CHX 2,053.25 CHX 2,035.00 CHX 2,041.75 0
05/07/2024 CHX 2,014.50 CHX 2,064.75 CHX 2,019.10 CHX 2,043.75 0
04/07/2024 CHX 2,014.50 CHX 2,049.75 CHX 2,036.50 CHX 2,043.25 0
03/07/2024 CHX 2,014.50 CHX 2,060.50 CHX 2,021.35 CHX 2,042.25 0
02/07/2024 CHX 2,014.50 CHX 2,057.25 CHX 2,014.00 CHX 2,030.25 0
01/07/2024 CHX 2,014.50 CHX 2,063.50 CHX 2,012.25 CHX 2,017.25 0
28/06/2024 CHX 2,014.50 CHX 2,042.00 CHX 2,015.25 CHX 2,027.75 0
27/06/2024 CHX 2,014.50 CHX 2,033.75 CHX 1,986.40 CHX 2,015.25 0
26/06/2024 CHX 2,014.50 CHX 2,019.50 CHX 1,998.00 CHX 2,009.75 0
25/06/2024 CHX 2,014.50 CHX 2,061.50 CHX 2,006.35 CHX 2,011.75 0
24/06/2024 CHX 2,014.50 CHX 2,048.50 CHX 2,014.75 CHX 2,043.25 0
21/06/2024 CHX 2,014.50 CHX 2,034.65 CHX 1,976.95 CHX 2,018.25 0
20/06/2024 CHX 2,014.50 CHX 2,049.25 CHX 1,998.95 CHX 2,015.75 0
19/06/2024 CHX 2,014.50 CHX 2,040.50 CHX 2,000.45 CHX 2,013.75 0
18/06/2024 CHX 2,014.50 CHX 2,025.25 CHX 1,990.40 CHX 2,016.75 0
17/06/2024 CHX 2,014.50 CHX 2,025.75 CHX 2,005.75 CHX 2,011.75 0
14/06/2024 CHX 2,014.50 CHX 2,034.00 CHX 1,991.90 CHX 2,020.25 0
13/06/2024 CHX 2,014.50 CHX 2,049.25 CHX 2,001.90 CHX 2,019.75 0
12/06/2024 CHX 2,014.50 CHX 2,054.25 CHX 1,983.80 CHX 2,040.75 0
11/06/2024 CHX 2,014.50 CHX 2,024.00 CHX 2,000.85 CHX 2,009.75 0
10/06/2024 CHX 2,014.50 CHX 2,036.25 CHX 1,993.30 CHX 2,019.25 0
07/06/2024 CHX 2,014.50 CHX 2,061.75 CHX 2,002.60 CHX 2,020.75 0
06/06/2024 CHX 2,014.50 CHX 2,063.75 CHX 2,017.55 CHX 2,038.25 0
05/06/2024 CHX 2,014.50 CHX 2,052.00 CHX 2,030.75 CHX 2,041.25 0
04/06/2024 CHX 2,014.50 CHX 2,037.25 CHX 2,012.75 CHX 2,037.25 0
03/06/2024 CHX 2,014.50 CHX 2,036.75 CHX 2,014.25 CHX 2,027.75 0
31/05/2024 CHX 2,014.50 CHX 2,014.50 CHX 2,014.25 CHX 2,014.25 1,051
30/05/2024 CHX 2,009.00 CHX 1,998.95 CHX 1,969.10 CHX 1,998.95 0
29/05/2024 CHX 2,009.00 CHX 2,006.25 CHX 1,967.00 CHX 1,972.20 0
28/05/2024 CHX 2,009.00 CHX 2,009.00 CHX 2,006.25 CHX 2,006.25 1,506
27/05/2024 CHX 1,869.20 CHX 2,023.25 CHX 2,000.95 CHX 2,009.25 0