Hsbc Bgsagg Etf (HAGS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 7.968 | 0.01 | 0.08 | 7.968 | 7.968 | 7.968 | 95 |
| 1721233800 | 7.962 | 0 | 0.03 | 7.953 | 7.963 | 7.9475 | 559 |
| 1721147400 | 7.96 | 0.01 | 0.14 | 7.966 | 7.966 | 7.9565 | 269 |
| 1721061000 | 7.949 | 0 | 0.04 | 7.951 | 7.964 | 7.942 | 12210 |
| 1720801800 | 7.946 | -0.03 | -0.31 | 7.946 | 7.946 | 7.946 | 18 |
| 1720715400 | 7.971 | -0.01 | -0.09 | 7.954 | 7.98 | 7.9485 | 1067 |
| 1720629000 | 7.978 | -0.03 | -0.36 | 8.004 | 8.009 | 7.976 | 3549 |
| 1720542600 | 8.0065 | 0.02 | 0.20 | 8.0065 | 8.0065 | 8.0065 | 24 |
| 1720456200 | 7.9905 | -0.02 | -0.19 | 7.9905 | 7.9905 | 7.9905 | 0 |
| 1720197000 | 8.006 | -0.01 | -0.09 | 8.002 | 8.0094999 | 7.9895 | 31379 |
| 1720110600 | 8.0135 | 0 | 0.04 | 8.0135 | 8.0135 | 8.0135 | 0 |
| 1720024200 | 8.01 | -0.03 | -0.38 | 8.01 | 8.01 | 8.01 | 416 |
| 1719937800 | 8.0405 | -0.02 | -0.22 | 8.039 | 8.041 | 8.033 | 716 |
| 1719851400 | 8.058 | -0.01 | -0.10 | 8.043 | 8.059 | 8.03 | 19345 |
| 1719592200 | 8.066 | 0.01 | 0.14 | 8.066 | 8.066 | 8.066 | 2105 |
| 1719505800 | 8.0545 | -0.01 | -0.07 | 8.0545 | 8.0545 | 8.0545 | 19 |
| 1719419400 | 8.06 | 0.01 | 0.18 | 8.06 | 8.06 | 8.06 | 0 |
| 1719333000 | 8.0455 | 0.01 | 0.07 | 8.0455 | 8.0455 | 8.0455 | 12 |
| 1719246600 | 8.0399999 | -0.03 | -0.35 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1718987400 | 8.068 | 0.02 | 0.29 | 8.068 | 8.068 | 8.068 | 103 |
| 1718901000 | 8.0445 | 0.01 | 0.17 | 8.044 | 8.051 | 8.039 | 6105 |
| 1718814600 | 8.031 | -0.02 | -0.23 | 8.031 | 8.031 | 8.031 | 21 |
| 1718728200 | 8.0495 | 0.01 | 0.09 | 8.0495 | 8.0495 | 8.0495 | 20 |
| 1718641800 | 8.0425 | -0.01 | -0.08 | 8.0425 | 8.0425 | 8.0425 | 9 |
| 1718382600 | 8.049 | 0.03 | 0.42 | 8.049 | 8.049 | 8.049 | 107 |
| 1718296200 | 8.0155 | 0.03 | 0.39 | 8.0155 | 8.0155 | 8.0155 | 0 |
| 1718209800 | 7.9845 | -0.02 | -0.29 | 7.9845 | 7.9845 | 7.9845 | 10 |
| 1718123400 | 8.0075 | 0 | 0.05 | 8.0075 | 8.0075 | 8.0075 | 0 |
| 1718037000 | 8.0035 | -0.03 | -0.32 | 8.0035 | 8.0035 | 8.0035 | 7 |
| 1717777800 | 8.0295 | 0.01 | 0.13 | 8.036 | 8.036 | 8.018 | 2125 |
| 1717691400 | 8.019 | -0.01 | -0.07 | 8.019 | 8.0275 | 8.0125 | 2615 |
| 1717605000 | 8.0245 | 0 | 0.04 | 8.03 | 8.03 | 8.022 | 232 |
| 1717518600 | 8.0215 | 0.01 | 0.16 | 8.0215 | 8.0215 | 8.0215 | 1166 |
| 1717432200 | 8.009 | -0.01 | -0.11 | 8.018 | 8.0435 | 8.005 | 3092 |
| 1717173000 | 8.018 | 0.01 | 0.10 | 8.012 | 8.0254999 | 8.004 | 7924 |
| 1717086600 | 8.01 | 0 | 0.06 | 8.016 | 8.016 | 8.005 | 3379 |
| 1717000200 | 8.005 | 0.02 | 0.21 | 7.998 | 8.009 | 7.9925 | 3480 |
| 1716913800 | 7.988 | -0.02 | -0.20 | 7.988 | 7.988 | 7.988 | 0 |
| 1716568200 | 8.004 | -0.01 | -0.14 | 8.0109999 | 8.0109999 | 8.001 | 2212 |
| 1716481800 | 8.015 | -0 | -0.05 | 8.0109999 | 8.0385 | 8.0045 | 20638 |
| 1716395400 | 8.019 | -0.02 | -0.21 | 8.019 | 8.019 | 8.019 | 8074 |
| 1716309000 | 8.0355 | -0 | -0.03 | 8.039 | 8.0425 | 8.031 | 1322 |
| 1716222600 | 8.038 | -0.01 | -0.14 | 8.038 | 8.038 | 8.038 | 0 |
| 1715963400 | 8.0495 | -0.03 | -0.35 | 8.058 | 8.0595 | 8.0465 | 2636 |
| 1715877000 | 8.078 | -0.01 | -0.08 | 8.078 | 8.078 | 8.078 | 10 |
| 1715790600 | 8.0845 | -0.01 | -0.12 | 8.095 | 8.0975 | 8.082 | 5258 |
| 1715704200 | 8.094 | -0.01 | -0.13 | 8.094 | 8.094 | 8.094 | 1911 |
| 1715617800 | 8.1045 | -0.02 | -0.28 | 8.1045 | 8.1045 | 8.1045 | 0 |
| 1715358600 | 8.127 | -0 | -0.05 | 8.134 | 8.135 | 8.1265 | 3384 |
| 1715272200 | 8.131 | -0.01 | -0.12 | 8.131 | 8.131 | 8.131 | 137 |
| 1715185800 | 8.1405 | 0.01 | 0.10 | 8.1405 | 8.1405 | 8.1405 | 20 |
| 1715099400 | 8.1325 | 0.01 | 0.08 | 8.121 | 8.137 | 8.1115 | 23400 |
| 1714753800 | 8.126 | 0.01 | 0.08 | 8.123 | 8.1375 | 8.0985 | 54945 |
| 1714667400 | 8.1195 | 0.03 | 0.40 | 8.095 | 8.1245 | 8.09 | 25286 |
| 1714581000 | 8.087 | 0.01 | 0.17 | 8.087 | 8.087 | 8.087 | 21 |
| 1714494600 | 8.0734999 | 0 | 0.05 | 8.0734999 | 8.0734999 | 8.0734999 | 0 |
| 1714408200 | 8.0695 | -0.04 | -0.53 | 8.078 | 8.084 | 8.0665 | 4341 |
| 1714149000 | 8.1125 | 0.01 | 0.12 | 8.1125 | 8.1125 | 8.1125 | 1 |
| 1714062600 | 8.1024999 | -0.04 | -0.50 | 8.1024999 | 8.1024999 | 8.1024999 | 160 |
| 1713976200 | 8.143 | 0 | 0.02 | 8.143 | 8.143 | 8.143 | 4280 |
| 1713889800 | 8.1415 | -0.05 | -0.62 | 8.1415 | 8.1415 | 8.1415 | 224 |
| 1713803400 | 8.192 | 0.04 | 0.55 | 8.192 | 8.192 | 8.192 | 1566 |
| 1713544200 | 8.147 | 0.04 | 0.44 | 8.147 | 8.147 | 8.147 | 176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
