Hsbc Icav Gl Go (HGVE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 10.169 | -0.03 | -0.25 | 10.169 | 10.169 | 10.169 | 0 |
| 1721320200 | 10.194 | 0 | 0.04 | 10.194 | 10.194 | 10.194 | 0 |
| 1721233800 | 10.19 | 0.01 | 0.08 | 10.19 | 10.19 | 10.19 | 0 |
| 1721147400 | 10.182 | 0.02 | 0.20 | 10.182 | 10.182 | 10.182 | 0 |
| 1721061000 | 10.162 | 0 | 0.04 | 10.162 | 10.162 | 10.162 | 0 |
| 1720801800 | 10.158 | -0 | -0.02 | 10.158 | 10.158 | 10.158 | 0 |
| 1720715400 | 10.16 | 0.04 | 0.43 | 10.16 | 10.16 | 10.16 | 0 |
| 1720629000 | 10.117 | 0.03 | 0.27 | 10.117 | 10.117 | 10.117 | 0 |
| 1720542600 | 10.09 | -0.02 | -0.24 | 10.09 | 10.09 | 10.09 | 0 |
| 1720456200 | 10.114 | 0 | 0.00 | 10.114 | 10.114 | 10.114 | 0 |
| 1720197000 | 10.114 | 0.04 | 0.35 | 10.114 | 10.114 | 10.114 | 0 |
| 1720110600 | 10.079 | -0.01 | -0.11 | 10.079 | 10.079 | 10.079 | 0 |
| 1720024200 | 10.09 | 0.05 | 0.52 | 10.09 | 10.09 | 10.09 | 0 |
| 1719937800 | 10.038 | 0.01 | 0.14 | 10.038 | 10.038 | 10.038 | 0 |
| 1719851400 | 10.024 | -0.07 | -0.65 | 10.058 | 10.164 | 9.9925 | 1016 |
| 1719592200 | 10.09 | -0.01 | -0.14 | 10.09 | 10.09 | 10.09 | 0 |
| 1719505800 | 10.104 | 0 | 0.04 | 10.104 | 10.104 | 10.104 | 0 |
| 1719419400 | 10.1 | -0.03 | -0.30 | 10.1 | 10.1 | 10.1 | 0 |
| 1719333000 | 10.13 | 0.01 | 0.07 | 10.13 | 10.13 | 10.13 | 0 |
| 1719246600 | 10.123 | -0 | -0.02 | 10.123 | 10.123 | 10.123 | 0 |
| 1718987400 | 10.125 | 0.01 | 0.07 | 10.125 | 10.125 | 10.125 | 0 |
| 1718901000 | 10.118 | -0.02 | -0.23 | 10.124 | 10.267 | 10.094 | 2032 |
| 1718814600 | 10.141 | 0.01 | 0.07 | 10.141 | 10.141 | 10.141 | 0 |
| 1718728200 | 10.134 | 0.02 | 0.17 | 10.134 | 10.134 | 10.134 | 0 |
| 1718641800 | 10.117 | -0.03 | -0.32 | 10.117 | 10.117 | 10.117 | 0 |
| 1718382600 | 10.149 | 0.04 | 0.37 | 10.149 | 10.149 | 10.149 | 0 |
| 1718296200 | 10.112 | 0.01 | 0.13 | 10.112 | 10.112 | 10.112 | 0 |
| 1718209800 | 10.099 | 0.07 | 0.73 | 10.099 | 10.099 | 10.099 | 0 |
| 1718123400 | 10.026 | 0.01 | 0.12 | 10.026 | 10.026 | 10.026 | 0 |
| 1718037000 | 10.014 | -0.05 | -0.45 | 10.014 | 10.014 | 10.014 | 0 |
| 1717777800 | 10.059 | -0.04 | -0.44 | 10.059 | 10.059 | 10.059 | 0 |
| 1717691400 | 10.103 | 0.01 | 0.08 | 10.103 | 10.103 | 10.103 | 0 |
| 1717605000 | 10.095 | 0.03 | 0.25 | 10.095 | 10.095 | 10.095 | 0 |
| 1717518600 | 10.07 | 0.03 | 0.34 | 10.07 | 10.07 | 10.07 | 0 |
| 1717432200 | 10.036 | 0.03 | 0.34 | 10.036 | 10.036 | 10.036 | 0 |
| 1717173000 | 10.002 | 0.02 | 0.18 | 10.002 | 10.002 | 10.002 | 0 |
| 1717086600 | 9.984 | 0.03 | 0.27 | 9.984 | 9.984 | 9.984 | 0 |
| 1717000200 | 9.957 | -0.06 | -0.56 | 9.957 | 9.957 | 9.957 | 0 |
| 1716913800 | 10.013 | -0.01 | -0.08 | 10.013 | 10.013 | 10.013 | 0 |
| 1716568200 | 10.021 | 0.01 | 0.14 | 10.021 | 10.021 | 10.021 | 0 |
| 1716481800 | 10.0065 | -0.03 | -0.30 | 10.0065 | 10.0065 | 10.0065 | 0 |
| 1716395400 | 10.037 | -0.01 | -0.13 | 10.037 | 10.037 | 10.037 | 0 |
| 1716309000 | 10.05 | 0.01 | 0.13 | 10.05 | 10.05 | 10.05 | 0 |
| 1716222600 | 10.037 | -0.02 | -0.21 | 10.037 | 10.037 | 10.037 | 0 |
| 1715963400 | 10.058 | -0.03 | -0.27 | 10.058 | 10.058 | 10.058 | 0 |
| 1715877000 | 10.085 | 0.01 | 0.08 | 10.072 | 10.127 | 10.066 | 10652 |
| 1715790600 | 10.077 | 0.05 | 0.54 | 10.077 | 10.077 | 10.077 | 0 |
| 1715704200 | 10.023 | -0.02 | -0.15 | 10.023 | 10.023 | 10.023 | 0 |
| 1715617800 | 10.038 | 0 | 0.00 | 10.038 | 10.038 | 10.038 | 0 |
| 1715358600 | 10.038 | -0.01 | -0.08 | 10.038 | 10.038 | 10.038 | 0 |
| 1715272200 | 10.046 | -0.01 | -0.12 | 10.046 | 10.046 | 10.046 | 0 |
| 1715185800 | 10.058 | -0.02 | -0.22 | 10.058 | 10.058 | 10.058 | 0 |
| 1715099400 | 10.08 | 0.05 | 0.54 | 10.08 | 10.08 | 10.08 | 0 |
| 1714753800 | 10.026 | 0.04 | 0.39 | 10.026 | 10.026 | 10.026 | 0 |
| 1714667400 | 9.9875 | 0.01 | 0.13 | 9.9875 | 9.9875 | 9.9875 | 0 |
| 1714581000 | 9.975 | 0 | 0.03 | 9.975 | 9.975 | 9.975 | 0 |
| 1714494600 | 9.972 | -0.01 | -0.13 | 9.972 | 9.972 | 9.972 | 0 |
| 1714408200 | 9.985 | 0.01 | 0.11 | 9.985 | 9.985 | 9.985 | 0 |
| 1714149000 | 9.974 | 0.03 | 0.31 | 9.974 | 9.974 | 9.974 | 0 |
| 1714062600 | 9.9435 | -0.03 | -0.31 | 9.9435 | 9.9435 | 9.9435 | 0 |
| 1713976200 | 9.974 | -0.04 | -0.35 | 9.974 | 9.974 | 9.974 | 0 |
| 1713889800 | 10.009 | 0.01 | 0.10 | 10.009 | 10.009 | 10.009 | 0 |
| 1713803400 | 9.9995 | -0 | -0.01 | 9.9995 | 9.9995 | 9.9995 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
