HSBC MSCI PACIFIC ex JAPAN ETF (H4ZH)
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 |
|---|---|---|---|---|---|---|---|
| 1735939620 | 13.416 | -0.03 | -0.21 | 13.426 | 13.426 | 13.416 | 81 |
| 1735853220 | 13.444 | 0.15 | 1.11 | 13.314 | 13.444 | 13.314 | 124 |
| 1735594020 | 13.296 | 0.02 | 0.12 | 13.252 | 13.296 | 13.252 | 784 |
| 1735334820 | 13.28 | 0.07 | 0.53 | 13.25 | 13.28 | 9.7029 | 981 |
| 1734989220 | 13.21 | 0.12 | 0.95 | 13.242 | 13.242 | 13.21 | 510 |
| 1734730020 | 13.086 | -0.09 | -0.65 | 13.1 | 13.1 | 13.018 | 2906 |
| 1734643620 | 13.172 | -0.36 | -2.66 | 12.924 | 13.19 | 12.924 | 1046 |
| 1734557220 | 13.532 | 0 | 0.00 | 13.532 | 13.532 | 13.532 | 0 |
| 1734470820 | 13.532 | 0.12 | 0.88 | 13.41 | 13.532 | 13.41 | 275 |
| 1734384420 | 13.414 | -0.4 | -2.91 | 13.376 | 13.458 | 13.376 | 1306 |
| 1734125220 | 13.816 | 0 | 0.00 | 13.816 | 13.816 | 13.816 | 0 |
| 1734038820 | 13.816 | 0 | 0.00 | 13.816 | 13.816 | 13.816 | 0 |
| 1733952420 | 13.816 | 0 | 0.00 | 13.816 | 13.816 | 13.816 | 0 |
| 1733866020 | 13.816 | 0 | 0.00 | 13.816 | 13.816 | 13.816 | 0 |
| 1733779620 | 13.816 | 0.05 | 0.38 | 13.86 | 13.86 | 13.816 | 8 |
| 1733520420 | 13.764 | 0 | 0.00 | 13.764 | 13.764 | 13.764 | 0 |
| 1733434020 | 13.764 | -0.04 | -0.29 | 13.76 | 13.764 | 13.76 | 159 |
| 1733347620 | 13.804 | -0.07 | -0.53 | 13.804 | 13.804 | 13.804 | 300 |
| 1733261220 | 13.878 | 0.02 | 0.16 | 13.878 | 13.878 | 13.878 | 170 |
| 1733174820 | 13.856 | 0.11 | 0.79 | 14.064 | 14.064 | 13.842 | 1049 |
| 1732915620 | 13.748 | 0.05 | 0.35 | 13.748 | 13.748 | 13.748 | 8 |
| 1732829220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1732742820 | 13.7 | 0.04 | 0.26 | 13.7 | 13.7 | 13.7 | 450 |
| 1732656420 | 13.664 | -0.16 | -1.16 | 13.664 | 13.664 | 13.664 | 45 |
| 1732570020 | 13.824 | 0.1 | 0.73 | 13.824 | 13.824 | 13.824 | 45 |
| 1732310820 | 13.724 | 0 | 0.00 | 13.724 | 13.724 | 13.724 | 0 |
| 1732224420 | 13.724 | 0.06 | 0.42 | 13.684 | 13.724 | 13.684 | 412 |
| 1732138020 | 13.666 | 0.14 | 1.01 | 13.678 | 13.678 | 13.666 | 249 |
| 1732051620 | 13.53 | 0.05 | 0.36 | 13.53 | 13.53 | 13.53 | 300 |
| 1731965220 | 13.482 | -0.01 | -0.09 | 13.446 | 13.482 | 13.446 | 103 |
| 1731705960 | 13.494 | -0.02 | -0.18 | 13.506 | 13.506 | 13.438 | 117 |
| 1731619560 | 13.518 | 0.08 | 0.58 | 13.486 | 13.518 | 13.486 | 16 |
| 1731533160 | 13.44 | -0.02 | -0.18 | 13.44 | 13.44 | 13.44 | 7440 |
| 1731446820 | 13.464 | -0.01 | -0.06 | 13.386 | 13.524 | 13.386 | 148 |
| 1731360420 | 13.472 | 0 | 0.00 | 13.472 | 13.472 | 13.472 | 0 |
| 1731101220 | 13.472 | -0.05 | -0.40 | 13.552 | 13.552 | 13.472 | 840 |
| 1731014760 | 13.526 | 0.14 | 1.08 | 13.526 | 13.526 | 13.526 | 13 |
| 1730928360 | 13.382 | 0.29 | 2.23 | 13.372 | 13.382 | 13.372 | 550 |
| 1730841960 | 13.09 | -0.05 | -0.40 | 13.028 | 13.156 | 13.028 | 164 |
| 1730755560 | 13.142 | 0.08 | 0.60 | 13.118 | 13.142 | 13.07 | 166 |
| 1730496360 | 13.064 | 0.16 | 1.21 | 13.044 | 13.134 | 13.044 | 82 |
| 1730409960 | 12.908 | -0.18 | -1.39 | 13.01 | 13.02 | 12.868 | 1502 |
| 1730323560 | 13.09 | -0.23 | -1.76 | 13.186 | 13.186 | 13.086 | 1182 |
| 1730237160 | 13.324 | 0.04 | 0.29 | 13.324 | 13.324 | 13.324 | 110 |
| 1730150760 | 13.286 | -0.1 | -0.75 | 13.402 | 13.402 | 13.286 | 645 |
| 1729887960 | 13.386 | 0 | 0.00 | 13.386 | 13.386 | 13.386 | 0 |
| 1729801560 | 13.386 | 0.11 | 0.80 | 13.386 | 13.386 | 13.386 | 300 |
| 1729715160 | 13.28 | -0.02 | -0.15 | 13.34 | 13.34 | 13.28 | 18 |
| 1729628760 | 13.3 | -0.15 | -1.12 | 13.3 | 13.3 | 13.3 | 1200 |
| 1729542360 | 13.45 | 0.01 | 0.10 | 13.45 | 13.45 | 13.45 | 52 |
| 1729283160 | 13.436 | 0.04 | 0.33 | 13.546 | 13.546 | 13.436 | 954 |
| 1729196760 | 13.392 | -0.01 | -0.09 | 13.496 | 13.496 | 13.392 | 95 |
| 1729110360 | 13.404 | 0 | 0.00 | 13.404 | 13.404 | 13.404 | 0 |
| 1729023960 | 13.404 | 0 | 0.00 | 13.328 | 13.404 | 13.328 | 353 |
| 1728937620 | 13.404 | 0.11 | 0.86 | 13.478 | 13.478 | 13.404 | 2300 |
| 1728678360 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
| 1728591960 | 13.29 | -0.04 | -0.27 | 13.29 | 13.29 | 13.29 | 500 |
| 1728505560 | 13.326 | 0 | 0.00 | 13.326 | 13.326 | 13.326 | 0 |
| 1728419160 | 13.326 | -0.28 | -2.09 | 13.44 | 13.44 | 13.326 | 874 |
| 1728332760 | 13.61 | 0.04 | 0.28 | 13.542 | 13.61 | 13.508 | 225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
