Market data

Select a section

HSBC Global Funds ICAV SUS Gov Bond ETF ETFCH

(HSGU)
Sector: n/a
$10.81
$0.01 0.13
Last updated: 13:14:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 $10.78 $10.84 $10.79 $10.80 0
04/06/2025 $10.78 $10.83 $10.77 $10.80 0
03/06/2025 $10.78 $10.83 $10.78 $10.80 0
02/06/2025 $10.78 $10.80 $10.77 $10.78 0
30/05/2025 $10.78 $10.81 $10.77 $10.79 0
29/05/2025 $10.78 $10.78 $10.73 $10.78 0
28/05/2025 $10.78 $10.78 $10.75 $10.76 0
27/05/2025 $10.78 $10.78 $10.72 $10.77 0
26/05/2025 $10.78 $10.74 $10.69 $10.72 0
23/05/2025 $10.78 $10.74 $10.69 $10.72 0
22/05/2025 $10.78 $10.70 $10.66 $10.69 0
21/05/2025 $10.78 $10.73 $10.68 $10.70 0
20/05/2025 $10.78 $10.76 $10.72 $10.73 0
19/05/2025 $10.78 $10.76 $10.71 $10.74 0
16/05/2025 $10.78 $10.77 $10.73 $10.75 0
15/05/2025 $10.78 $10.73 $10.70 $10.73 0
14/05/2025 $10.78 $10.73 $10.70 $10.71 0
13/05/2025 $10.78 $10.75 $10.72 $10.72 0
12/05/2025 $10.78 $10.79 $10.73 $10.74 0
09/05/2025 $10.78 $10.80 $10.77 $10.79 0
08/05/2025 $10.78 $10.84 $10.80 $10.80 0
07/05/2025 $10.78 $10.83 $10.80 $10.83 0
06/05/2025 $10.78 $10.82 $10.79 $10.81 0
05/05/2025 $10.78 $10.86 $10.81 $10.81 0
02/05/2025 $10.78 $10.86 $10.81 $10.81 0
01/05/2025 $10.78 $10.87 $10.84 $10.85 0
30/04/2025 $10.78 $10.87 $10.83 $10.86 0
29/04/2025 $10.78 $10.85 $10.81 $10.84 0
28/04/2025 $10.78 $10.82 $10.80 $10.82 0
25/04/2025 $10.78 $10.83 $10.81 $10.82 0
24/04/2025 $10.78 $10.83 $10.79 $10.82 0
23/04/2025 $10.78 $10.83 $10.77 $10.79 0
22/04/2025 $10.78 $10.81 $10.77 $10.80 0
21/04/2025 $10.78 $10.81 $10.77 $10.81 0
18/04/2025 $10.78 $10.81 $10.77 $10.81 0
17/04/2025 $10.78 $10.81 $10.77 $10.81 0
16/04/2025 $10.78 $10.80 $10.75 $10.79 0
15/04/2025 $10.78 $10.77 $10.74 $10.75 0
14/04/2025 $10.78 $10.76 $10.73 $10.75 0
11/04/2025 $10.78 $10.78 $10.72 $10.74 0
10/04/2025 $10.78 $10.78 $10.69 $10.73 0
09/04/2025 $10.78 $10.76 $10.70 $10.72 0
08/04/2025 $10.78 $10.80 $10.74 $10.76 0
07/04/2025 $10.78 $10.88 $10.77 $10.80 0
04/04/2025 $10.78 $10.88 $10.77 $10.84 0
03/04/2025 $10.78 $10.78 $10.70 $10.77 0
02/04/2025 $10.78 $10.75 $10.70 $10.70 0
01/04/2025 $10.78 $10.73 $10.69 $10.71 0
31/03/2025 $10.78 $10.71 $10.66 $10.69 0
28/03/2025 $10.78 $10.67 $10.63 $10.67 0
27/03/2025 $10.78 $10.64 $10.60 $10.63 0
26/03/2025 $10.78 $10.63 $10.61 $10.63 0
25/03/2025 $10.78 $10.64 $10.61 $10.63 0
24/03/2025 $10.78 $10.66 $10.63 $10.64 0
21/03/2025 $10.78 $10.68 $10.64 $10.65 0
20/03/2025 $10.78 $10.69 $10.64 $10.66 0
19/03/2025 $10.78 $10.66 $10.63 $10.64 0
18/03/2025 $10.78 $10.64 $10.61 $10.63 0
17/03/2025 $10.78 $10.65 $10.61 $10.64 0
14/03/2025 $10.78 $10.63 $10.58 $10.61 0
13/03/2025 $10.78 $10.62 $10.57 $10.61 0
12/03/2025 $10.78 $10.62 $10.58 $10.60 0
11/03/2025 $10.78 $10.66 $10.60 $10.61 0
10/03/2025 $10.78 $10.65 $10.61 $10.63 0
07/03/2025 $10.78 $10.64 $10.59 $10.62 0
06/03/2025 $10.78 $10.65 $10.58 $10.59 0
05/03/2025 $10.78 $10.78 $10.63 $10.65 0
04/03/2025 $10.78 $10.78 $10.77 $10.78 8,491
03/03/2025 $10.77 $10.78 $10.72 $10.74 0
28/02/2025 $10.77 $10.77 $10.77 $10.77 2,135
27/02/2025 $10.59 $10.77 $10.59 $10.75 0
26/02/2025 $10.59 $10.75 $10.73 $10.75 0
25/02/2025 $10.59 $10.74 $10.59 $10.74 0
24/02/2025 $10.59 $10.70 $10.68 $10.70 0
21/02/2025 $10.59 $10.71 $10.66 $10.69 0
20/02/2025 $10.59 $10.68 $10.64 $10.66 0
19/02/2025 $10.59 $10.69 $10.64 $10.65 0
18/02/2025 $10.59 $10.69 $10.66 $10.67 0
17/02/2025 $10.59 $10.71 $10.67 $10.69 0
14/02/2025 $10.59 $10.72 $10.69 $10.71 0
13/02/2025 $10.59 $10.71 $10.67 $10.71 0
12/02/2025 $10.59 $10.71 $10.66 $10.67 0
11/02/2025 $10.59 $10.74 $10.70 $10.71 0
10/02/2025 $10.59 $10.75 $10.72 $10.74 0
07/02/2025 $10.59 $10.76 $10.71 $10.73 0
06/02/2025 $10.59 $10.77 $10.73 $10.76 0
05/02/2025 $10.59 $10.76 $10.72 $10.76 0
04/02/2025 $10.59 $10.73 $10.69 $10.72 0
03/02/2025 $10.59 $10.74 $10.68 $10.72 0
31/01/2025 $10.59 $10.69 $10.66 $10.69 0
30/01/2025 $10.59 $10.68 $10.65 $10.66 0
29/01/2025 $10.59 $10.67 $10.64 $10.65 0
28/01/2025 $10.59 $10.66 $10.63 $10.64 0
27/01/2025 $10.59 $10.66 $10.62 $10.65 0
24/01/2025 $10.59 $10.63 $10.59 $10.62 0
23/01/2025 $10.59 $10.66 $10.60 $10.63 0
22/01/2025 $10.59 $10.66 $10.63 $10.63 0
21/01/2025 $10.59 $10.65 $10.62 $10.65 0
20/01/2025 $10.59 $10.64 $10.60 $10.62 0
17/01/2025 $10.59 $10.65 $10.60 $10.62 0
16/01/2025 $10.59 $10.61 $10.57 $10.58 0
15/01/2025 $10.59 $10.60 $10.52 $10.58 0
14/01/2025 $10.59 $10.56 $10.52 $10.52 0
13/01/2025 $10.59 $10.56 $10.53 $10.54 0
10/01/2025 $10.59 $10.59 $10.53 $10.56 0
09/01/2025 $10.59 $10.62 $10.57 $10.59 0
08/01/2025 $10.59 $10.59 $10.59 $10.59 1,075
07/01/2025 $10.73 $10.65 $10.60 $10.61 0
06/01/2025 $10.73 $10.65 $10.62 $10.64 0
03/01/2025 $10.73 $10.69 $10.65 $10.65 0
02/01/2025 $10.73 $10.69 $10.66 $10.67 0
01/01/2025 $10.73 $10.67 $10.65 $10.67 0
31/12/2024 $10.73 $10.67 $10.65 $10.67 0
30/12/2024 $10.73 $10.67 $10.64 $10.66 0
27/12/2024 $10.73 $10.66 $10.64 $10.65 0
26/12/2024 $10.73 $10.68 $10.65 $10.66 0
25/12/2024 $10.73 $10.68 $10.65 $10.66 0
24/12/2024 $10.73 $10.68 $10.65 $10.66 0
23/12/2024 $10.73 $10.69 $10.66 $10.67 0
20/12/2024 $10.73 $10.70 $10.67 $10.69 0
19/12/2024 $10.73 $10.72 $10.66 $10.67 0
18/12/2024 $10.73 $10.74 $10.70 $10.72 0
17/12/2024 $10.73 $10.73 $10.70 $10.72 0
16/12/2024 $10.73 $10.73 $10.72 $10.72 1,075
13/12/2024 $10.75 $10.75 $10.74 $10.74 1,075
12/12/2024 $10.79 $10.80 $10.78 $10.78 3,225
11/12/2024 $10.82 $10.85 $10.76 $10.81 0
10/12/2024 $10.82 $10.84 $10.80 $10.82 0
09/12/2024 $10.82 $10.82 $10.82 $10.82 1,075
06/12/2024 $10.81 $10.84 $10.81 $10.82 0

Market data

Select a section