HSBC ETFs HSBC USA Sustainable Equity ETF

(HSUS)
Sector: n/a
2,489.50p
7.50p 0.30
Last updated: 12:18:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,430.00p 2,489.50p 2,474.90p 2,462.50p 3,329
21/11/2024 2,430.00p 2,462.50p 2,437.50p 2,462.50p 1,259
20/11/2024 2,430.00p 2,443.50p 2,425.50p 2,425.50p 21,969
19/11/2024 2,430.00p 2,431.25p 2,424.00p 2,431.25p 67
18/11/2024 2,430.00p 2,437.50p 2,426.00p 2,437.50p 4,761
15/11/2024 2,457.50p 2,438.00p 2,432.50p 2,466.00p 3,833
14/11/2024 2,457.50p 2,475.50p 2,457.50p 2,466.00p 14,681
13/11/2024 2,457.50p 2,461.25p 2,449.00p 2,461.25p 19,368
12/11/2024 2,457.00p 2,457.00p 2,442.33p 2,456.25p 1,858
11/11/2024 2,410.00p 2,441.50p 2,435.75p 2,435.75p 37,149
08/11/2024 2,410.00p 2,427.25p 2,407.50p 2,425.50p 0
07/11/2024 2,410.00p 2,410.00p 2,407.50p 2,407.50p 1
06/11/2024 2,333.50p 2,398.50p 2,392.50p 2,398.50p 2
05/11/2024 2,333.50p 2,328.75p 2,305.00p 2,326.25p 0
04/11/2024 2,333.50p 2,333.50p 2,325.00p 2,326.00p 2,783
01/11/2024 2,352.50p 2,330.00p 2,329.00p 2,329.00p 15
31/10/2024 2,352.50p 2,333.50p 2,332.50p 2,333.50p 2
30/10/2024 2,352.50p 2,360.00p 2,352.50p 2,354.50p 26,660
29/10/2024 2,364.00p 2,362.50p 2,348.25p 2,358.50p 0
28/10/2024 2,364.00p 2,361.00p 2,360.25p 2,360.25p 2
25/10/2024 2,364.00p 2,371.50p 2,353.75p 2,365.50p 0
24/10/2024 2,364.00p 2,364.00p 2,353.50p 2,361.50p 23,597
23/10/2024 2,367.00p 2,367.00p 2,361.50p 2,361.50p 33
22/10/2024 2,369.00p 2,372.00p 2,367.00p 2,369.75p 36,952
21/10/2024 2,354.00p 2,373.50p 2,364.25p 2,364.25p 6
18/10/2024 2,354.00p 2,368.50p 2,364.00p 2,368.50p 2
17/10/2024 2,354.00p 2,381.50p 2,375.75p 2,375.75p 1
16/10/2024 2,354.00p 2,356.25p 2,341.00p 2,356.25p 142
15/10/2024 2,341.50p 2,361.50p 2,343.75p 2,343.75p 1
14/10/2024 2,341.50p 2,361.00p 2,341.50p 2,355.50p 86
11/10/2024 2,292.00p 2,333.50p 2,329.50p 2,333.50p 1
10/10/2024 2,292.00p 2,349.75p 2,296.00p 2,327.75p 0
09/10/2024 2,292.00p 2,319.25p 2,300.00p 2,316.75p 0
08/10/2024 2,292.00p 2,300.25p 2,291.00p 2,300.25p 1
07/10/2024 2,292.00p 2,293.50p 2,290.00p 2,293.25p 1,639
04/10/2024 2,267.50p 2,314.75p 2,264.75p 2,277.25p 0
03/10/2024 2,267.50p 2,282.00p 2,267.00p 2,272.00p 446
02/10/2024 2,234.50p 2,249.75p 2,234.50p 2,249.75p 4,689
01/10/2024 2,235.00p 2,240.00p 2,237.50p 2,237.50p 1
30/09/2024 2,235.00p 2,237.00p 2,233.75p 2,233.75p 13
27/09/2024 2,235.00p 2,248.50p 2,243.50p 2,244.25p 15
26/09/2024 2,235.00p 2,254.50p 2,235.75p 2,235.75p 2
25/09/2024 2,235.00p 2,240.00p 2,234.50p 2,240.00p 1,612
24/09/2024 2,243.00p 2,230.50p 2,228.50p 2,228.50p 1
23/09/2024 2,243.00p 2,237.50p 2,234.50p 2,234.50p 1
20/09/2024 2,243.00p 2,243.00p 2,239.00p 2,239.00p 4,669
19/09/2024 2,186.00p 2,260.25p 2,235.50p 2,235.50p 0
18/09/2024 2,186.00p 2,235.50p 2,230.00p 2,235.50p 1
17/09/2024 2,186.00p 2,251.75p 2,242.50p 2,251.75p 7
16/09/2024 2,186.00p 2,238.75p 2,223.25p 2,228.25p 0
13/09/2024 2,186.00p 2,238.75p 2,233.00p 2,224.50p 1,259
12/09/2024 2,186.00p 2,224.50p 2,221.50p 2,224.50p 10
11/09/2024 2,186.00p 2,203.50p 2,190.50p 2,190.50p 3,154
10/09/2024 2,186.00p 2,209.25p 2,189.75p 2,206.50p 0
09/09/2024 2,186.00p 2,194.50p 2,186.00p 2,192.50p 2,842
06/09/2024 2,177.00p 2,186.00p 2,165.50p 2,165.50p 4,904
05/09/2024 2,199.00p 2,202.24p 2,184.75p 2,184.75p 280
04/09/2024 2,237.50p 2,201.75p 2,197.50p 2,201.75p 4
03/09/2024 2,237.50p 2,246.50p 2,224.25p 2,227.50p 0
02/09/2024 2,237.50p 2,243.50p 2,238.95p 2,225.50p 74
30/08/2024 2,237.50p 2,237.50p 2,225.50p 2,225.50p 11
29/08/2024 2,237.50p 2,235.25p 2,229.00p 2,235.25p 2
28/08/2024 2,237.50p 2,221.00p 2,208.50p 2,208.50p 184
27/08/2024 2,237.50p 2,212.00p 2,210.00p 2,212.00p 24
26/08/2024 2,237.50p 2,238.50p 2,225.25p 2,225.25p 3
23/08/2024 2,237.50p 2,238.50p 2,225.25p 2,225.25p 3
22/08/2024 2,237.50p 2,238.50p 2,225.25p 2,225.25p 3
21/08/2024 2,237.50p 2,242.50p 2,228.75p 2,233.00p 0
20/08/2024 2,237.50p 2,240.00p 2,233.50p 2,233.50p 1
19/08/2024 2,237.50p 2,234.25p 2,222.75p 2,231.50p 0
16/08/2024 2,237.50p 2,245.75p 2,222.25p 2,231.50p 0
15/08/2024 2,237.50p 2,237.50p 2,233.25p 2,233.25p 401
14/08/2024 2,151.00p 2,226.75p 2,187.25p 2,200.50p 0
13/08/2024 2,151.00p 2,187.25p 2,187.00p 2,187.25p 2
12/08/2024 2,151.00p 2,186.50p 2,170.25p 2,174.75p 0
09/08/2024 2,151.00p 2,173.50p 2,171.00p 2,171.00p 2
08/08/2024 2,151.00p 2,167.25p 2,165.00p 2,167.25p 27
07/08/2024 2,151.00p 2,177.50p 2,175.00p 2,175.00p 1
06/08/2024 2,130.00p 2,153.50p 2,146.19p 2,151.00p 29
05/08/2024 2,130.00p 2,134.50p 2,125.00p 2,134.50p 591
02/08/2024 2,230.50p 2,233.75p 2,154.25p 2,172.50p 0
01/08/2024 2,230.50p 2,246.50p 2,233.75p 2,233.75p 2
31/07/2024 2,230.50p 2,239.25p 2,230.00p 2,239.25p 18,559
30/07/2024 2,192.00p 2,225.00p 2,211.75p 2,211.75p 9
29/07/2024 2,192.00p 2,226.50p 2,214.00p 2,214.00p 3
26/07/2024 2,192.00p 2,218.00p 2,198.25p 2,205.25p 0
25/07/2024 2,192.00p 2,205.25p 2,191.50p 2,205.25p 90
24/07/2024 2,234.00p 2,205.50p 2,197.00p 2,197.00p 7
23/07/2024 2,234.00p 2,243.50p 2,242.00p 2,243.50p 1
22/07/2024 2,234.00p 2,234.00p 2,232.75p 2,232.75p 14
19/07/2024 2,234.00p 2,238.00p 2,225.75p 2,225.75p 479
18/07/2024 2,269.50p 2,254.50p 2,238.50p 2,238.50p 7
17/07/2024 2,269.50p 2,246.75p 2,245.50p 2,246.75p 2
16/07/2024 2,269.50p 2,270.00p 2,254.25p 2,265.75p 0
15/07/2024 2,269.50p 2,262.00p 2,256.50p 2,262.00p 71
12/07/2024 2,269.50p 2,255.25p 2,249.00p 2,255.25p 2
11/07/2024 2,269.50p 2,269.50p 2,246.75p 2,246.75p 217
10/07/2024 2,265.00p 2,264.50p 2,261.00p 2,261.00p 9
09/07/2024 2,265.00p 2,266.00p 2,264.00p 2,266.00p 888
08/07/2024 2,250.50p 2,261.00p 2,257.00p 2,257.00p 1
05/07/2024 2,250.50p 2,254.00p 2,250.50p 2,253.00p 225
04/07/2024 2,252.50p 2,252.75p 2,252.50p 2,252.75p 60
03/07/2024 2,254.00p 2,253.00p 2,248.00p 2,248.00p 2
02/07/2024 2,254.00p 2,251.00p 2,249.25p 2,249.25p 4
01/07/2024 2,254.00p 2,247.50p 2,238.50p 2,247.50p 4
28/06/2024 2,254.00p 2,270.50p 2,260.75p 2,260.75p 16
27/06/2024 2,254.00p 2,255.00p 2,252.75p 2,252.75p 3
26/06/2024 2,254.00p 2,257.25p 2,246.50p 2,254.25p 0
25/06/2024 2,254.00p 2,257.25p 2,240.50p 2,249.75p 0
24/06/2024 2,254.00p 2,259.00p 2,257.25p 2,257.25p 1
21/06/2024 2,254.00p 2,260.25p 2,251.50p 2,260.25p 740
20/06/2024 2,151.00p 2,260.00p 2,254.75p 2,254.75p 2
19/06/2024 2,151.00p 2,250.50p 2,243.75p 2,246.75p 0
18/06/2024 2,151.00p 2,246.00p 2,245.75p 2,232.50p 2
17/06/2024 2,151.00p 2,232.50p 2,229.78p 2,232.50p 436
14/06/2024 2,151.00p 2,229.75p 2,212.25p 2,226.00p 0
13/06/2024 2,151.00p 2,214.75p 2,203.50p 2,209.50p 0
12/06/2024 2,151.00p 2,242.00p 2,168.50p 2,208.75p 0
11/06/2024 2,151.00p 2,192.75p 2,191.91p 2,192.75p 82
10/06/2024 2,151.00p 2,192.00p 2,188.50p 2,189.00p 15
07/06/2024 2,151.00p 2,195.75p 2,191.00p 2,195.75p 1
06/06/2024 2,151.00p 2,210.50p 2,158.00p 2,181.00p 0
05/06/2024 2,151.00p 2,173.00p 2,163.50p 2,173.00p 2
04/06/2024 2,151.00p 2,155.75p 2,143.00p 2,147.75p 0
03/06/2024 2,151.00p 2,169.75p 2,132.25p 2,148.00p 0
31/05/2024 2,151.00p 2,137.00p 2,132.25p 2,132.25p 25
30/05/2024 2,151.00p 2,151.00p 2,146.00p 2,149.50p 306
29/05/2024 2,157.50p 2,158.00p 2,151.00p 2,157.50p 4,089
28/05/2024 2,176.00p 2,176.00p 2,165.00p 2,165.00p 59
27/05/2024 2,169.50p 2,182.50p 2,163.50p 2,170.75p 0