HSBC ETFs UK Sustainable Eq Etf GBP (Dist)

(HUKD)
Sector: n/a
$21.26
$-0.31 -1.41
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $21.76 $21.63 $21.23 $21.26 0
07/11/2024 $21.76 $21.69 $21.18 $21.57 0
06/11/2024 $21.76 $21.92 $21.27 $21.41 0
05/11/2024 $21.76 $21.73 $21.60 $21.70 0
04/11/2024 $21.76 $21.77 $21.63 $21.63 17,223
01/11/2024 $21.45 $21.56 $21.45 $21.56 3,011
31/10/2024 $21.45 $21.50 $21.19 $21.19 30,923
30/10/2024 $22.46 $21.83 $21.46 $21.65 0
29/10/2024 $22.46 $22.09 $21.72 $21.77 0
28/10/2024 $22.46 $22.05 $21.80 $22.02 0
25/10/2024 $22.46 $22.20 $21.94 $21.95 0
24/10/2024 $22.46 $22.29 $22.09 $22.20 0
23/10/2024 $22.46 $22.49 $22.18 $22.20 0
22/10/2024 $22.46 $22.52 $22.28 $22.43 0
21/10/2024 $22.46 $22.80 $22.48 $22.51 0
18/10/2024 $22.46 $22.87 $22.67 $22.75 0
17/10/2024 $22.46 $22.84 $22.55 $22.81 0
16/10/2024 $22.46 $22.66 $22.43 $22.60 0
15/10/2024 $22.46 $22.62 $22.47 $22.59 0
14/10/2024 $22.46 $22.48 $22.34 $22.47 0
11/10/2024 $22.38 $22.46 $22.37 $22.46 4,000
10/10/2024 $22.38 $22.72 $22.01 $22.32 0
09/10/2024 $22.38 $22.34 $22.14 $22.34 0
08/10/2024 $22.38 $22.36 $22.10 $22.14 0
07/10/2024 $22.38 $22.38 $22.36 $22.36 7,589
04/10/2024 $20.54 $22.58 $22.03 $22.32 0
03/10/2024 $20.54 $22.62 $22.01 $22.23 0
02/10/2024 $20.54 $22.84 $22.54 $22.62 0
01/10/2024 $20.54 $23.04 $22.49 $22.75 0
30/09/2024 $20.54 $23.32 $22.98 $23.01 0
27/09/2024 $20.54 $23.36 $23.14 $23.32 0
26/09/2024 $20.54 $23.22 $22.85 $23.19 0
25/09/2024 $20.54 $23.11 $22.84 $22.85 0
24/09/2024 $20.54 $23.04 $22.85 $23.00 0
23/09/2024 $20.54 $23.03 $22.61 $22.85 0
20/09/2024 $20.54 $23.06 $22.67 $22.69 0
19/09/2024 $20.54 $23.19 $22.75 $23.03 0
18/09/2024 $20.54 $22.85 $22.71 $22.75 0
17/09/2024 $20.54 $23.00 $22.68 $22.83 0
16/09/2024 $20.54 $22.73 $22.35 $22.68 0
13/09/2024 $20.54 $22.66 $22.28 $22.37 0
12/09/2024 $20.54 $22.72 $22.05 $22.37 0
11/09/2024 $20.54 $22.38 $21.90 $22.17 0
10/09/2024 $20.54 $22.57 $22.21 $22.26 0
09/09/2024 $20.54 $22.50 $22.36 $22.45 0
06/09/2024 $20.54 $22.91 $22.25 $22.39 0
05/09/2024 $20.54 $22.84 $22.54 $22.67 0
04/09/2024 $20.54 $22.84 $22.27 $22.61 0
03/09/2024 $20.54 $22.92 $22.58 $22.60 0
02/09/2024 $20.54 $22.94 $22.73 $22.73 0
30/08/2024 $20.54 $22.89 $22.69 $22.73 0
29/08/2024 $20.54 $22.91 $22.68 $22.72 0
28/08/2024 $20.54 $22.92 $22.65 $22.73 0
27/08/2024 $20.54 $22.90 $22.75 $22.85 0
26/08/2024 $20.54 $22.68 $22.29 $22.32 0
23/08/2024 $20.54 $22.68 $22.29 $22.32 0
22/08/2024 $20.54 $22.68 $22.29 $22.32 0
21/08/2024 $20.54 $22.30 $21.96 $22.29 0
20/08/2024 $20.54 $22.34 $21.86 $22.15 0
19/08/2024 $20.54 $22.36 $22.04 $22.32 0
16/08/2024 $20.54 $22.10 $21.72 $22.04 0
15/08/2024 $20.54 $22.16 $21.63 $22.02 0
14/08/2024 $20.54 $21.95 $21.26 $21.64 0
13/08/2024 $20.54 $21.51 $21.13 $21.50 0
12/08/2024 $20.54 $21.41 $21.03 $21.36 0
09/08/2024 $20.54 $21.33 $21.05 $21.26 0
08/08/2024 $20.54 $21.09 $20.50 $21.05 0
07/08/2024 $20.54 $21.06 $20.54 $21.01 0
06/08/2024 $22.14 $22.14 $20.27 $20.54 0
05/08/2024 $22.14 $21.15 $20.36 $20.65 0
02/08/2024 $22.14 $21.65 $20.78 $21.06 0
01/08/2024 $22.14 $22.14 $21.38 $21.41 0
31/07/2024 $22.14 $22.29 $22.09 $22.14 0
30/07/2024 $22.14 $22.14 $22.09 $22.09 1,960
29/07/2024 $22.25 $22.26 $22.21 $22.21 9,993
26/07/2024 $21.90 $22.32 $22.01 $22.01 0
25/07/2024 $21.90 $22.04 $21.65 $22.01 0
24/07/2024 $21.90 $22.04 $21.90 $22.04 927
23/07/2024 $22.17 $22.20 $21.75 $22.04 0
22/07/2024 $22.17 $22.18 $22.17 $22.18 422
19/07/2024 $21.51 $22.20 $21.92 $21.93 0
18/07/2024 $21.51 $22.66 $22.05 $22.20 0
17/07/2024 $21.51 $22.27 $21.74 $22.23 0
16/07/2024 $21.51 $22.03 $21.84 $21.97 0
15/07/2024 $21.51 $22.25 $21.99 $22.02 0
12/07/2024 $21.51 $22.27 $22.03 $22.25 0
11/07/2024 $21.51 $22.29 $21.63 $22.03 0
10/07/2024 $21.51 $21.73 $21.42 $21.71 0
09/07/2024 $21.51 $21.76 $21.41 $21.42 0
08/07/2024 $21.51 $21.84 $21.52 $21.70 0
05/07/2024 $21.51 $21.75 $21.52 $21.58 0
04/07/2024 $21.51 $21.60 $21.36 $21.55 0
03/07/2024 $21.51 $21.40 $20.97 $21.35 0
02/07/2024 $21.51 $21.27 $20.68 $20.97 0
01/07/2024 $21.51 $21.37 $21.07 $21.14 0
28/06/2024 $21.51 $21.47 $20.71 $21.07 0
27/06/2024 $21.51 $21.22 $20.78 $21.11 0
26/06/2024 $21.51 $21.46 $21.12 $21.21 0
25/06/2024 $21.51 $21.57 $21.30 $21.32 0
24/06/2024 $21.51 $21.59 $21.27 $21.57 0
21/06/2024 $21.51 $21.50 $21.18 $21.27 0
20/06/2024 $21.51 $21.52 $21.39 $21.50 0
19/06/2024 $21.51 $21.46 $21.27 $21.40 0
18/06/2024 $21.51 $21.42 $21.22 $21.31 0
17/06/2024 $21.51 $21.31 $21.08 $21.22 0
14/06/2024 $21.51 $21.49 $21.09 $21.21 0
13/06/2024 $21.51 $21.77 $21.39 $21.43 0
12/06/2024 $21.51 $21.77 $21.51 $21.76 2,040
11/06/2024 $22.13 $21.76 $21.29 $21.38 0
10/06/2024 $22.13 $21.78 $21.52 $21.61 0
07/06/2024 $22.13 $22.10 $21.64 $21.78 0
06/06/2024 $22.13 $22.31 $21.66 $22.03 0
05/06/2024 $22.13 $22.03 $21.83 $21.88 0
04/06/2024 $22.13 $21.98 $21.74 $21.87 0
03/06/2024 $22.13 $22.13 $21.93 $21.93 494
31/05/2024 $21.89 $21.99 $21.66 $21.95 0
30/05/2024 $21.89 $22.03 $21.54 $21.86 0
29/05/2024 $21.89 $22.02 $21.59 $21.63 0
28/05/2024 $21.89 $22.17 $21.95 $22.01 0
27/05/2024 $21.89 $22.07 $21.78 $22.04 0
24/05/2024 $21.89 $22.07 $21.78 $22.04 0
23/05/2024 $21.89 $22.19 $21.98 $22.01 0
22/05/2024 $21.89 $22.28 $22.08 $22.13 0
21/05/2024 $21.89 $22.32 $22.10 $22.23 0
20/05/2024 $21.89 $22.40 $22.28 $22.32 0
17/05/2024 $21.89 $22.33 $22.18 $22.30 0
16/05/2024 $21.89 $22.37 $22.25 $22.28 0
15/05/2024 $21.89 $22.43 $21.91 $22.25 0
14/05/2024 $21.89 $22.11 $21.89 $22.11 1,079
13/05/2024 $21.92 $21.92 $21.88 $21.88 4,800
10/05/2024 $21.88 $21.88 $21.88 $21.88 5,916