HSBC Global Funds ICAV SUS Gov Bond ETF ETFCH

(HSGU)
Sector: n/a
$10.69
$0.01 0.13
Last updated: 11:05:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $10.64 $10.70 $10.64 $10.65 0
21/11/2024 $10.64 $10.67 $10.63 $10.65 0
20/11/2024 $10.64 $10.67 $10.61 $10.65 0
19/11/2024 $10.64 $10.69 $10.64 $10.65 0
18/11/2024 $10.64 $10.65 $10.61 $10.64 0
15/11/2024 $10.64 $10.64 $10.61 $10.63 0
14/11/2024 $10.64 $10.64 $10.60 $10.63 0
13/11/2024 $10.64 $10.64 $10.60 $10.64 0
12/11/2024 $10.64 $10.67 $10.63 $10.64 0
11/11/2024 $10.64 $10.66 $10.64 $10.66 1,075
08/11/2024 $10.63 $10.65 $10.63 $10.64 3,225
07/11/2024 $10.61 $10.61 $10.61 $10.61 1,075
06/11/2024 $10.61 $10.61 $10.60 $10.60 2,150
05/11/2024 $10.62 $10.62 $10.62 $10.62 1,075
04/11/2024 $10.66 $10.66 $10.60 $10.64 0
01/11/2024 $10.66 $10.65 $10.61 $10.62 0
31/10/2024 $10.66 $10.63 $10.60 $10.62 0
30/10/2024 $10.66 $10.68 $10.62 $10.64 0
29/10/2024 $10.66 $10.66 $10.62 $10.64 0
28/10/2024 $10.66 $10.68 $10.63 $10.66 0
25/10/2024 $10.66 $10.70 $10.63 $10.68 0
24/10/2024 $10.66 $10.69 $10.65 $10.65 0
23/10/2024 $10.66 $10.68 $10.64 $10.65 0
22/10/2024 $10.66 $10.69 $10.65 $10.65 0
21/10/2024 $10.66 $10.74 $10.68 $10.68 0
18/10/2024 $10.66 $10.74 $10.69 $10.73 0
17/10/2024 $10.66 $10.75 $10.71 $10.72 0
16/10/2024 $10.66 $10.75 $10.71 $10.74 0
15/10/2024 $10.66 $10.71 $10.70 $10.71 14,600
14/10/2024 $10.66 $10.66 $10.66 $10.66 1,075
11/10/2024 $10.67 $10.68 $10.65 $10.67 0
10/10/2024 $10.67 $10.67 $10.67 $10.67 10,000
09/10/2024 $10.78 $10.72 $10.68 $10.68 0
08/10/2024 $10.78 $10.71 $10.68 $10.69 0
07/10/2024 $10.78 $10.73 $10.68 $10.69 0
04/10/2024 $10.78 $10.78 $10.70 $10.72 0
03/10/2024 $10.78 $10.78 $10.77 $10.77 1,388
02/10/2024 $10.78 $10.78 $10.77 $10.77 3,702
01/10/2024 $10.79 $10.79 $10.79 $10.79 28,259
30/09/2024 $10.81 $10.78 $10.73 $10.76 0
27/09/2024 $10.81 $10.79 $10.74 $10.77 0
26/09/2024 $10.81 $10.78 $10.75 $10.76 0
25/09/2024 $10.81 $10.80 $10.76 $10.76 0
24/09/2024 $10.81 $10.78 $10.74 $10.78 0
23/09/2024 $10.81 $10.79 $10.72 $10.75 0
20/09/2024 $10.81 $10.78 $10.75 $10.75 0
19/09/2024 $10.81 $10.79 $10.75 $10.78 0
18/09/2024 $10.81 $10.81 $10.78 $10.78 0
17/09/2024 $10.81 $10.85 $10.80 $10.80 0
16/09/2024 $10.81 $10.81 $10.81 $10.81 1,075
13/09/2024 $10.80 $10.83 $10.78 $10.78 0
12/09/2024 $10.80 $10.81 $10.77 $10.79 0
11/09/2024 $10.80 $10.80 $10.79 $10.77 1,075
10/09/2024 $10.79 $10.77 $10.73 $10.77 0
09/09/2024 $10.79 $10.78 $10.71 $10.77 0
06/09/2024 $10.79 $10.79 $10.78 $10.78 2,198
05/09/2024 $10.72 $10.75 $10.73 $10.74 0
04/09/2024 $10.72 $10.73 $10.72 $10.73 2,345
03/09/2024 $10.68 $10.68 $10.63 $10.67 0
02/09/2024 $10.68 $10.66 $10.62 $10.66 0
30/08/2024 $10.68 $10.69 $10.65 $10.66 0
29/08/2024 $10.68 $10.69 $10.65 $10.66 0
28/08/2024 $10.68 $10.71 $10.66 $10.67 0
27/08/2024 $10.68 $10.71 $10.66 $10.67 0
26/08/2024 $10.68 $10.74 $10.66 $10.68 0
23/08/2024 $10.68 $10.74 $10.66 $10.68 0
22/08/2024 $10.68 $10.74 $10.66 $10.68 0
21/08/2024 $10.68 $10.70 $10.68 $10.70 1,075
20/08/2024 $10.65 $10.70 $10.66 $10.68 0
19/08/2024 $10.65 $10.70 $10.65 $10.66 0
16/08/2024 $10.65 $10.70 $10.64 $10.66 0
15/08/2024 $10.65 $10.72 $10.65 $10.65 0
14/08/2024 $10.65 $10.71 $10.66 $10.70 0
13/08/2024 $10.65 $10.69 $10.64 $10.69 0
12/08/2024 $10.65 $10.66 $10.63 $10.66 0
09/08/2024 $10.65 $10.67 $10.62 $10.65 0
08/08/2024 $10.65 $10.68 $10.61 $10.63 0
07/08/2024 $10.65 $10.65 $10.64 $10.64 1,075
06/08/2024 $10.48 $10.71 $10.48 $10.69 0
05/08/2024 $10.48 $10.75 $10.66 $10.69 0
02/08/2024 $10.48 $10.68 $10.60 $10.66 0
01/08/2024 $10.48 $10.61 $10.55 $10.60 0
31/07/2024 $10.48 $10.56 $10.51 $10.56 0
30/07/2024 $10.48 $10.53 $10.50 $10.53 0
29/07/2024 $10.48 $10.53 $10.48 $10.52 0
26/07/2024 $10.48 $10.50 $10.44 $10.48 0
25/07/2024 $10.48 $10.51 $10.44 $10.48 0
24/07/2024 $10.48 $10.49 $10.44 $10.46 0
23/07/2024 $10.48 $10.47 $10.42 $10.46 0
22/07/2024 $10.48 $10.47 $10.44 $10.45 0
19/07/2024 $10.48 $10.50 $10.45 $10.46 0
18/07/2024 $10.48 $10.48 $10.48 $10.48 4,300
17/07/2024 $10.32 $10.50 $10.44 $10.47 0
16/07/2024 $10.32 $10.48 $10.43 $10.46 0
15/07/2024 $10.32 $10.47 $10.42 $10.44 0
12/07/2024 $10.32 $10.45 $10.41 $10.44 0
11/07/2024 $10.32 $10.44 $10.39 $10.44 0
10/07/2024 $10.32 $10.42 $10.37 $10.40 0
09/07/2024 $10.32 $10.41 $10.36 $10.36 0
08/07/2024 $10.32 $10.39 $10.36 $10.39 0
05/07/2024 $10.32 $10.40 $10.34 $10.38 0
04/07/2024 $10.32 $10.36 $10.35 $10.35 0
03/07/2024 $10.32 $10.36 $10.30 $10.35 0
02/07/2024 $10.32 $10.34 $10.30 $10.31 0
01/07/2024 $10.32 $10.37 $10.31 $10.31 0
28/06/2024 $10.32 $10.41 $10.35 $10.36 0
27/06/2024 $10.32 $10.39 $10.35 $10.38 0
26/06/2024 $10.32 $10.42 $10.38 $10.38 0
25/06/2024 $10.32 $10.43 $10.40 $10.41 0
24/06/2024 $10.32 $10.42 $10.39 $10.40 0
21/06/2024 $10.32 $10.45 $10.39 $10.41 0
20/06/2024 $10.32 $10.43 $10.39 $10.41 0
19/06/2024 $10.32 $10.44 $10.40 $10.42 0
18/06/2024 $10.32 $10.43 $10.38 $10.42 0
17/06/2024 $10.32 $10.42 $10.38 $10.39 0
14/06/2024 $10.32 $10.44 $10.37 $10.42 0
13/06/2024 $10.32 $10.39 $10.34 $10.38 0
12/06/2024 $10.32 $10.37 $10.29 $10.36 0
11/06/2024 $10.32 $10.31 $10.27 $10.29 0
10/06/2024 $10.32 $10.32 $10.27 $10.27 0
07/06/2024 $10.32 $10.38 $10.29 $10.32 0
06/06/2024 $10.32 $10.38 $10.34 $10.36 0
05/06/2024 $10.32 $10.36 $10.32 $10.36 0
04/06/2024 $10.32 $10.35 $10.29 $10.33 0
03/06/2024 $10.32 $10.32 $10.26 $10.29 0
31/05/2024 $10.32 $10.26 $10.20 $10.26 0
30/05/2024 $10.32 $10.25 $10.20 $10.24 0
29/05/2024 $10.32 $10.28 $10.21 $10.22 0
28/05/2024 $10.32 $10.31 $10.27 $10.28 0
27/05/2024 $10.32 $10.30 $10.25 $10.28 0