Hsbc Em Sus Etf (HSEF)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 11.505 | -0.08 | -0.69 | 11.47 | 11.51 | 11.462 | 226 |
| 1720801800 | 11.585 | 0.01 | 0.11 | 11.585 | 11.585 | 11.585 | 247 |
| 1720715400 | 11.572 | 0.05 | 0.43 | 11.638 | 11.795 | 11.561 | 186 |
| 1720629000 | 11.523 | 0.03 | 0.27 | 11.54 | 11.567 | 11.497 | 123 |
| 1720542600 | 11.492 | 0.02 | 0.13 | 11.532 | 11.532 | 11.471 | 239 |
| 1720456200 | 11.477 | 0.06 | 0.53 | 11.477 | 11.477 | 11.477 | 62 |
| 1720197000 | 11.416 | -0.09 | -0.80 | 11.416 | 11.416 | 11.416 | 15 |
| 1720110600 | 11.508 | 0.07 | 0.63 | 11.508 | 11.508 | 11.508 | 17 |
| 1720024200 | 11.436 | 0.12 | 1.08 | 11.436 | 11.436 | 11.436 | 122 |
| 1719937800 | 11.314 | -0.04 | -0.35 | 11.298 | 11.339 | 11.276 | 47 |
| 1719851400 | 11.354 | -0 | -0.01 | 11.35 | 11.369 | 11.304 | 373 |
| 1719592200 | 11.355 | 0.06 | 0.53 | 11.355 | 11.355 | 11.355 | 92 |
| 1719505800 | 11.295 | 0.02 | 0.21 | 11.295 | 11.295 | 11.295 | 44 |
| 1719419400 | 11.271 | 0.03 | 0.22 | 11.246 | 11.279 | 11.243 | 266 |
| 1719333000 | 11.246 | -0.11 | -0.96 | 11.246 | 11.246 | 11.246 | 11 |
| 1719246600 | 11.355 | -0.04 | -0.33 | 11.366 | 11.394 | 11.353 | 1801 |
| 1718987400 | 11.393 | 0.02 | 0.18 | 11.426 | 11.426 | 11.35 | 2320 |
| 1718901000 | 11.373 | -0.01 | -0.11 | 11.454 | 11.582 | 11.357 | 366 |
| 1718814600 | 11.385 | 0.08 | 0.74 | 11.416 | 11.422 | 11.365 | 5041 |
| 1718728200 | 11.301 | 0.09 | 0.83 | 11.262 | 11.308 | 11.223 | 19 |
| 1718641800 | 11.208 | 0.06 | 0.54 | 11.21 | 11.251 | 11.076 | 570 |
| 1718382600 | 11.148 | 0.09 | 0.79 | 11.148 | 11.148 | 11.148 | 1277 |
| 1718296200 | 11.061 | -0.02 | -0.22 | 11.046 | 11.066 | 11.023 | 1713 |
| 1718209800 | 11.085 | 0.1 | 0.88 | 11.085 | 11.085 | 11.085 | 72 |
| 1718123400 | 10.988 | -0.1 | -0.92 | 10.988 | 10.988 | 10.988 | 6 |
| 1718037000 | 11.09 | 0 | 0.04 | 11.072 | 11.098 | 11.029 | 474 |
| 1717777800 | 11.086 | -0.05 | -0.48 | 11.112 | 11.219 | 11.062 | 185 |
| 1717691400 | 11.14 | 0.15 | 1.36 | 11.11 | 11.225 | 11.063 | 315 |
| 1717605000 | 10.99 | 0.19 | 1.76 | 10.922 | 10.99 | 10.888 | 1706 |
| 1717518600 | 10.8 | -0.16 | -1.45 | 10.8 | 10.8 | 10.8 | 29 |
| 1717432200 | 10.959 | 0.11 | 0.97 | 10.959 | 10.959 | 10.959 | 19 |
| 1717173000 | 10.854 | -0.17 | -1.54 | 10.854 | 10.854 | 10.854 | 582 |
| 1717086600 | 11.024 | -0.07 | -0.67 | 11.03 | 11.055 | 10.981 | 1240 |
| 1717000200 | 11.098 | -0.13 | -1.18 | 11.152 | 11.169 | 11.077 | 203 |
| 1716913800 | 11.23 | -0.03 | -0.27 | 11.302 | 11.302 | 11.212 | 251 |
| 1716568200 | 11.26 | -0.07 | -0.62 | 11.26 | 11.26 | 11.26 | 6 |
| 1716481800 | 11.33 | -0.07 | -0.64 | 11.33 | 11.33 | 11.33 | 76 |
| 1716395400 | 11.403 | -0.01 | -0.07 | 11.432 | 11.448 | 11.372 | 130 |
| 1716309000 | 11.411 | -0.09 | -0.79 | 11.438 | 11.438 | 11.377 | 133 |
| 1716222600 | 11.502 | -0.02 | -0.18 | 11.516 | 11.516 | 11.427 | 300 |
| 1715963400 | 11.523 | 0.05 | 0.47 | 11.523 | 11.523 | 11.523 | 0 |
| 1715877000 | 11.469 | 0.05 | 0.42 | 11.469 | 11.469 | 11.469 | 2 |
| 1715790600 | 11.421 | 0.05 | 0.48 | 11.421 | 11.421 | 11.421 | 1 |
| 1715704200 | 11.366 | -0.01 | -0.09 | 11.366 | 11.366 | 11.366 | 6 |
| 1715617800 | 11.376 | 0.06 | 0.50 | 11.372 | 11.398 | 11.347 | 275 |
| 1715358600 | 11.319 | 0.07 | 0.63 | 11.366 | 11.379 | 11.309 | 555 |
| 1715272200 | 11.248 | 0.05 | 0.48 | 11.286 | 11.297 | 11.205 | 763 |
| 1715185800 | 11.194 | -0 | -0.02 | 11.234 | 11.234 | 11.184 | 520 |
| 1715099400 | 11.196 | -0.02 | -0.18 | 11.196 | 11.196 | 11.137 | 3162 |
| 1714753800 | 11.216 | 0.11 | 0.95 | 11.144 | 11.283 | 11.09 | 8425 |
| 1714667400 | 11.11 | 0.19 | 1.73 | 11.11 | 11.11 | 11.11 | 135 |
| 1714581000 | 10.921 | 0 | 0.01 | 10.944 | 10.962 | 10.911 | 254 |
| 1714494600 | 10.92 | -0.08 | -0.76 | 11.016 | 11.016 | 10.92 | 159 |
| 1714408200 | 11.004 | -0.01 | -0.11 | 11.004 | 11.004 | 11.004 | 24 |
| 1714149000 | 11.016 | 0.2 | 1.89 | 10.976 | 11.039 | 10.952 | 2310 |
| 1714062600 | 10.812 | -0.03 | -0.27 | 10.812 | 10.812 | 10.812 | 8 |
| 1713976200 | 10.841 | 0.04 | 0.32 | 10.841 | 10.841 | 10.841 | 36 |
| 1713889800 | 10.806 | 0.02 | 0.18 | 10.806 | 10.806 | 10.806 | 50 |
| 1713803400 | 10.787 | 0.06 | 0.58 | 10.778 | 10.82 | 10.727 | 771 |
| 1713544200 | 10.725 | -0.03 | -0.29 | 10.725 | 10.725 | 10.725 | 112 |
| 1713457800 | 10.756 | 0.04 | 0.41 | 10.794 | 10.794 | 10.756 | 3639 |
| 1713371400 | 10.712 | 0 | 0.03 | 10.728 | 10.771 | 10.697 | 884 |
| 1713285000 | 10.709 | -0.23 | -2.06 | 10.709 | 10.709 | 10.709 | 572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
