HSBC FTSE 100 ETF (H4ZB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 96.46 | -0.3 | -0.31 | 96.44 | 96.46 | 96.44 | 450 |
| 1719520020 | 96.76 | -0.42 | -0.43 | 97.34 | 97.67 | 96.76 | 174 |
| 1719433620 | 97.18 | -1.11 | -1.13 | 97.13 | 97.18 | 97.13 | 550 |
| 1719347220 | 98.29 | 0 | 0.00 | 98.29 | 98.29 | 98.29 | 0 |
| 1719260820 | 98.29 | 0.4 | 0.41 | 98.29 | 98.29 | 98.29 | 236 |
| 1719001560 | 97.89 | 0 | 0.00 | 97.89 | 97.89 | 97.89 | 0 |
| 1718915160 | 97.89 | 0.57 | 0.59 | 98.08 | 98.61 | 97.89 | 482 |
| 1718828760 | 97.32 | 0 | 0.00 | 97.32 | 97.32 | 97.32 | 0 |
| 1718742360 | 97.32 | 0.94 | 0.98 | 97.32 | 97.32 | 97.32 | 41 |
| 1718656020 | 96.38 | -0.28 | -0.29 | 96.38 | 96.38 | 96.38 | 150 |
| 1718396820 | 96.66 | -0.9 | -0.92 | 96.8 | 96.8 | 96.66 | 373 |
| 1718310420 | 97.56 | 0.07 | 0.07 | 97.56 | 97.56 | 97.56 | 11 |
| 1718224020 | 97.49 | -0.21 | -0.21 | 97.49 | 97.49 | 97.49 | 300 |
| 1718137620 | 97.7 | -0.15 | -0.15 | 97.7 | 97.7 | 97.7 | 120 |
| 1718051220 | 97.85 | 0.41 | 0.42 | 97.85 | 97.85 | 97.85 | 80 |
| 1717792020 | 97.44 | -0.32 | -0.33 | 97.38 | 97.44 | 97.38 | 51 |
| 1717705620 | 97.76 | 0.88 | 0.91 | 97.76 | 97.76 | 97.76 | 139 |
| 1717619220 | 96.88 | 0.17 | 0.18 | 96.88 | 96.88 | 96.88 | 1 |
| 1717532820 | 96.71 | -0.78 | -0.80 | 96.71 | 96.71 | 96.71 | 2 |
| 1717446420 | 97.49 | 0.66 | 0.68 | 97.6 | 97.6 | 97.49 | 27 |
| 1717187220 | 96.83 | 0.3 | 0.31 | 96.83 | 96.83 | 96.83 | 50 |
| 1717100820 | 96.53 | -1.67 | -1.70 | 96.53 | 96.53 | 96.53 | 17 |
| 1717014420 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1716928020 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1716841620 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1716582420 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1716496020 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1716409620 | 98.2 | 0.3 | 0.31 | 98.2 | 98.2 | 98.2 | 1 |
| 1716323220 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1716236820 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1715977620 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1715891220 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1715804820 | 97.9 | 0.16 | 0.16 | 97.9 | 97.9 | 97.9 | 33 |
| 1715718360 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 0 |
| 1715631960 | 97.74 | -0.26 | -0.27 | 97.97 | 97.97 | 97.74 | 51 |
| 1715372820 | 98 | 1.26 | 1.30 | 97.75 | 98 | 97.75 | 47 |
| 1715286420 | 96.74 | 0.16 | 0.17 | 96.74 | 96.74 | 96.74 | 1 |
| 1715200020 | 96.58 | 0 | 0.00 | 96.58 | 96.58 | 96.58 | 0 |
| 1715113620 | 96.58 | 0.27 | 0.28 | 96.79 | 96.79 | 96.58 | 2 |
| 1715027220 | 96.31 | 0.22 | 0.23 | 96.31 | 96.31 | 96.31 | 7 |
| 1714768020 | 96.09 | 1.15 | 1.21 | 96.09 | 96.09 | 96.09 | 11 |
| 1714681560 | 94.94 | 2.22 | 2.39 | 94.94 | 94.94 | 94.94 | 1 |
| 1714508760 | 92.72 | 0 | 0.00 | 92.72 | 92.72 | 92.72 | 0 |
| 1714422360 | 92.72 | 0 | 0.00 | 92.72 | 92.72 | 92.72 | 0 |
| 1714163160 | 92.72 | 0 | 0.00 | 92.72 | 92.72 | 92.72 | 0 |
| 1714076760 | 92.72 | 0 | 0.00 | 92.72 | 92.72 | 92.72 | 0 |
| 1713990360 | 92.72 | 0 | 0.00 | 92.72 | 92.72 | 92.72 | 0 |
| 1713903960 | 92.72 | 0.33 | 0.36 | 93 | 93 | 92.72 | 95 |
| 1713817560 | 92.39 | 1.03 | 1.13 | 92.39 | 92.39 | 92.39 | 11 |
| 1713558420 | 91.36 | -0.33 | -0.36 | 91.36 | 91.36 | 91.36 | 150 |
| 1713472020 | 91.69 | 0 | 0.00 | 91.69 | 91.69 | 91.69 | 0 |
| 1713385620 | 91.69 | 0 | 0.00 | 91.69 | 91.69 | 91.69 | 0 |
| 1713299220 | 91.69 | -1.03 | -1.11 | 92.4 | 92.4 | 91.32 | 746 |
| 1713212820 | 92.72 | -0.76 | -0.81 | 92.72 | 92.72 | 92.72 | 30 |
| 1712953620 | 93.48 | 1.46 | 1.59 | 93.58 | 93.76 | 93.48 | 110 |
| 1712867220 | 92.02 | -0.75 | -0.81 | 92.6 | 92.6 | 92.02 | 411 |
| 1712780760 | 92.77 | 0.77 | 0.84 | 92.77 | 92.77 | 92.77 | 60 |
| 1712694360 | 92 | 0 | 0.00 | 91.9 | 92 | 91.9 | 58 |
| 1712607960 | 92 | 0.73 | 0.80 | 91.61 | 92.19 | 91.61 | 150 |
| 1712348820 | 91.27 | -0.71 | -0.77 | 91.27 | 91.27 | 91.27 | 18 |
| 1712262360 | 91.98 | -0.13 | -0.14 | 92.42 | 92.49 | 91.98 | 456 |
| 1712175960 | 92.11 | 0 | 0.00 | 92.11 | 92.11 | 92.11 | 0 |
| 1712089560 | 92.11 | -0.03 | -0.03 | 93.07 | 93.08 | 92.11 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
