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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 12.61 | -0.18 | -1.39 | 12.526 | 12.61 | 12.526 | 1200 |
| 1721334360 | 12.788 | 0 | 0.00 | 12.788 | 12.788 | 12.788 | 0 |
| 1721247960 | 12.788 | 0 | 0.00 | 12.788 | 12.788 | 12.788 | 0 |
| 1721161560 | 12.788 | -0.09 | -0.67 | 12.788 | 12.788 | 12.788 | 40 |
| 1721075160 | 12.874 | 0.02 | 0.16 | 13.02 | 13.02 | 12.874 | 436 |
| 1720815960 | 12.854 | 0.21 | 1.64 | 12.854 | 12.854 | 12.854 | 100 |
| 1720729620 | 12.646 | 0 | 0.00 | 12.646 | 12.646 | 12.646 | 0 |
| 1720643220 | 12.646 | 0.05 | 0.43 | 12.662 | 12.662 | 12.646 | 623 |
| 1720556760 | 12.592 | 0.02 | 0.14 | 12.592 | 12.592 | 12.592 | 79 |
| 1720470360 | 12.574 | -0.05 | -0.36 | 12.56 | 12.574 | 12.542 | 171 |
| 1720211220 | 12.62 | 0.03 | 0.24 | 12.62 | 12.62 | 12.62 | 49 |
| 1720124820 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1720038420 | 12.59 | 0.17 | 1.39 | 12.59 | 12.59 | 12.59 | 1535 |
| 1719952020 | 12.418 | -0.1 | -0.83 | 12.486 | 12.486 | 12.418 | 902 |
| 1719865620 | 12.522 | -0.07 | -0.56 | 12.52 | 12.522 | 12.52 | 90 |
| 1719606420 | 12.592 | -0.11 | -0.87 | 12.592 | 12.592 | 12.592 | 200 |
| 1719519960 | 12.702 | 0 | 0.00 | 12.702 | 12.702 | 12.702 | 0 |
| 1719433560 | 12.702 | 0 | 0.00 | 12.702 | 12.702 | 12.702 | 0 |
| 1719347160 | 12.702 | 0.13 | 1.05 | 12.702 | 12.702 | 12.702 | 900 |
| 1719260820 | 12.57 | -0.04 | -0.29 | 12.57 | 12.57 | 12.57 | 6 |
| 1719001560 | 12.606 | 0 | 0.00 | 12.606 | 12.606 | 12.606 | 0 |
| 1718915160 | 12.606 | 0.14 | 1.11 | 12.606 | 12.606 | 12.606 | 119 |
| 1718828760 | 12.468 | 0 | 0.00 | 12.468 | 12.468 | 12.468 | 0 |
| 1718742360 | 12.468 | 0.06 | 0.47 | 12.462 | 12.468 | 12.462 | 1258 |
| 1718656020 | 12.41 | -0.03 | -0.21 | 12.346 | 12.428 | 12.346 | 960 |
| 1718396820 | 12.436 | 0 | 0.00 | 12.436 | 12.436 | 12.436 | 0 |
| 1718310420 | 12.436 | 0.03 | 0.21 | 12.464 | 12.464 | 12.436 | 510 |
| 1718224020 | 12.41 | -0.05 | -0.39 | 12.41 | 12.41 | 12.41 | 400 |
| 1718137620 | 12.458 | -0.25 | -1.97 | 12.458 | 12.458 | 12.458 | 7 |
| 1718051220 | 12.708 | 0.24 | 1.94 | 12.558 | 12.708 | 12.472 | 13900 |
| 1717792020 | 12.466 | 0.03 | 0.21 | 12.504 | 12.504 | 12.466 | 10 |
| 1717705620 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 0 |
| 1717619220 | 12.44 | -0.11 | -0.84 | 12.158 | 12.45 | 12.158 | 804 |
| 1717532820 | 12.546 | 0.05 | 0.38 | 12.34 | 12.546 | 12.34 | 2803 |
| 1717446420 | 12.498 | 0.17 | 1.36 | 12.454 | 12.498 | 12.454 | 89 |
| 1717187220 | 12.33 | -0.1 | -0.84 | 12.37 | 12.37 | 12.326 | 7550 |
| 1717100820 | 12.434 | 0 | 0.00 | 12.434 | 12.434 | 12.434 | 0 |
| 1717014420 | 12.434 | 0 | 0.00 | 12.434 | 12.434 | 12.434 | 0 |
| 1716928020 | 12.434 | 0 | 0.00 | 12.434 | 12.434 | 12.434 | 0 |
| 1716841620 | 12.434 | 0 | 0.00 | 12.434 | 12.434 | 12.434 | 0 |
| 1716582420 | 12.434 | -0.16 | -1.30 | 12.434 | 12.434 | 12.434 | 300 |
| 1716496020 | 12.598 | -0.06 | -0.46 | 12.598 | 12.598 | 12.598 | 6 |
| 1716409560 | 12.656 | 0 | 0.00 | 12.656 | 12.656 | 12.656 | 0 |
| 1716323160 | 12.656 | -0.43 | -3.32 | 12.662 | 12.662 | 12.656 | 105 |
| 1716236760 | 13.09 | 0.44 | 3.48 | 13.09 | 13.09 | 13.09 | 750 |
| 1715977620 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1715891220 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1715804820 | 12.65 | 0.13 | 1.07 | 12.554 | 12.65 | 12.554 | 787 |
| 1715718420 | 12.516 | 0.02 | 0.16 | 12.516 | 12.516 | 12.516 | 398 |
| 1715632020 | 12.496 | 0 | 0.00 | 12.496 | 12.496 | 12.496 | 0 |
| 1715372820 | 12.496 | 0.09 | 0.71 | 12.5 | 12.5 | 12.496 | 495 |
| 1715286420 | 12.408 | 0 | 0.00 | 12.408 | 12.408 | 12.408 | 0 |
| 1715200020 | 12.408 | -0.07 | -0.58 | 12.39 | 12.408 | 12.39 | 1200 |
| 1715113620 | 12.48 | 0.09 | 0.73 | 12.48 | 12.48 | 12.48 | 7 |
| 1715027220 | 12.39 | 0.12 | 0.99 | 12.416 | 12.422 | 12.39 | 2083 |
| 1714768020 | 12.268 | 0.11 | 0.87 | 12.268 | 12.268 | 12.268 | 900 |
| 1714681560 | 12.162 | -0.02 | -0.15 | 12.152 | 12.162 | 12.152 | 94 |
| 1714508820 | 12.18 | 0.2 | 1.67 | 12.144 | 12.18 | 12.144 | 508 |
| 1714422420 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1714163220 | 11.98 | -0 | -0.03 | 11.98 | 11.98 | 11.98 | 500 |
| 1714076820 | 11.984 | -0.08 | -0.70 | 11.984 | 11.984 | 11.984 | 900 |
| 1713990420 | 12.068 | 0 | 0.02 | 12.068 | 12.068 | 12.068 | 1 |
| 1713903960 | 12.066 | 0.12 | 0.97 | 11.964 | 12.066 | 11.964 | 106 |
| 1713817560 | 11.95 | 0.09 | 0.76 | 11.882 | 11.95 | 11.882 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
