Hsbc Em Sus Etf (HSEF)
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 12.54 | 0.05 | 0.44 | 12.54 | 12.54 | 12.54 | 48 |
| 1738258200 | 12.485 | 0.07 | 0.60 | 12.448 | 12.501 | 12.448 | 3938 |
| 1738171800 | 12.41 | 0.2 | 1.64 | 12.396 | 12.458 | 12.389 | 1653 |
| 1738085400 | 12.21 | 0.02 | 0.20 | 12.222 | 12.257 | 12.178 | 168 |
| 1737999000 | 12.186 | -0.27 | -2.20 | 12.19 | 12.238 | 12.179 | 10672 |
| 1737739800 | 12.46 | -0.03 | -0.20 | 12.46 | 12.46 | 12.46 | 492 |
| 1737653400 | 12.485 | -0 | -0.01 | 12.485 | 12.485 | 12.485 | 10 |
| 1737567000 | 12.486 | 0.01 | 0.10 | 12.456 | 12.5 | 12.455 | 813 |
| 1737480600 | 12.473 | -0.13 | -1.01 | 12.473 | 12.473 | 12.473 | 59 |
| 1737394200 | 12.6 | 0.08 | 0.64 | 12.6 | 12.6 | 12.6 | 7705 |
| 1737135000 | 12.52 | 0.16 | 1.32 | 12.52 | 12.52 | 12.52 | 299 |
| 1737048600 | 12.357 | 0.05 | 0.41 | 12.357 | 12.357 | 12.357 | 292 |
| 1736962200 | 12.306 | 0.06 | 0.48 | 12.306 | 12.306 | 12.306 | 38 |
| 1736875800 | 12.247 | 0.08 | 0.64 | 12.247 | 12.247 | 12.247 | 655 |
| 1736789400 | 12.169 | -0.05 | -0.43 | 12.176 | 12.248 | 11.989 | 8965 |
| 1736530200 | 12.221 | -0.02 | -0.20 | 12.221 | 12.221 | 12.221 | 1281 |
| 1736443800 | 12.245 | 0.01 | 0.07 | 12.278 | 12.296 | 12.245 | 270 |
| 1736357400 | 12.236 | -0.03 | -0.23 | 12.236 | 12.236 | 12.236 | 330 |
| 1736271000 | 12.264 | -0.02 | -0.19 | 12.264 | 12.264 | 12.264 | 748 |
| 1736184600 | 12.287 | 0 | 0.03 | 12.287 | 12.287 | 12.287 | 235 |
| 1735925400 | 12.283 | -0.01 | -0.11 | 12.283 | 12.283 | 12.283 | 22 |
| 1735839000 | 12.297 | 0.13 | 1.04 | 12.297 | 12.297 | 12.297 | 364 |
| 1735666200 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 28 |
| 1735579800 | 12.17 | -0.05 | -0.40 | 12.17 | 12.17 | 12.17 | 88 |
| 1735320600 | 12.219 | 0.02 | 0.14 | 12.219 | 12.219 | 12.219 | 42 |
| 1735061400 | 12.202 | 0 | 0.00 | 12.202 | 12.202 | 12.202 | 0 |
| 1734975000 | 12.202 | 0.09 | 0.73 | 12.202 | 12.202 | 12.202 | 87 |
| 1734715800 | 12.113 | -0.07 | -0.61 | 12.113 | 12.113 | 12.113 | 101 |
| 1734629400 | 12.187 | -0.03 | -0.21 | 12.187 | 12.187 | 12.187 | 332 |
| 1734543000 | 12.213 | 0.06 | 0.53 | 12.213 | 12.213 | 12.213 | 37 |
| 1734456600 | 12.149 | -0.1 | -0.83 | 12.149 | 12.149 | 12.149 | 26 |
| 1734370200 | 12.251 | -0.12 | -0.97 | 12.251 | 12.251 | 12.251 | 34 |
| 1734111000 | 12.371 | 0 | 0.03 | 12.371 | 12.371 | 12.371 | 50 |
| 1734024600 | 12.367 | 0.04 | 0.34 | 12.367 | 12.367 | 12.367 | 328 |
| 1733938200 | 12.325 | 0 | 0.04 | 12.325 | 12.325 | 12.325 | 44 |
| 1733851800 | 12.32 | -0.23 | -1.86 | 12.32 | 12.32 | 12.32 | 19 |
| 1733765400 | 12.554 | 0.36 | 2.97 | 12.554 | 12.578 | 12.523 | 955 |
| 1733506200 | 12.192 | 0.01 | 0.11 | 12.192 | 12.226 | 12.192 | 8 |
| 1733419800 | 12.179 | 0.05 | 0.42 | 12.179 | 12.179 | 12.179 | 66 |
| 1733333400 | 12.128 | -0.05 | -0.41 | 12.128 | 12.128 | 12.128 | 169 |
| 1733247000 | 12.178 | 0.07 | 0.59 | 12.17 | 12.206 | 12.071 | 2659 |
| 1733160600 | 12.107 | 0.11 | 0.95 | 12.107 | 12.107 | 12.107 | 47 |
| 1732901400 | 11.993 | 0.1 | 0.86 | 11.993 | 11.993 | 11.993 | 172 |
| 1732815000 | 11.891 | -0.06 | -0.54 | 11.891 | 11.891 | 11.891 | 116 |
| 1732728600 | 11.955 | -0.09 | -0.72 | 11.955 | 11.955 | 11.955 | 7 |
| 1732642200 | 12.042 | -0.07 | -0.61 | 12.042 | 12.042 | 12.042 | 83 |
| 1732555800 | 12.116 | -0.05 | -0.44 | 12.116 | 12.116 | 12.116 | 139 |
| 1732296600 | 12.17 | 0.11 | 0.91 | 12.17 | 12.17 | 12.17 | 1 |
| 1732210200 | 12.06 | -0.02 | -0.12 | 12.06 | 12.06 | 12.06 | 838 |
| 1732123800 | 12.075 | -0.04 | -0.31 | 12.094 | 12.13 | 12.057 | 30 |
| 1732037400 | 12.112 | 0.03 | 0.25 | 12.114 | 12.133 | 12.06 | 83 |
| 1731951000 | 12.082 | 0.04 | 0.36 | 12.06 | 12.108 | 12.03 | 395 |
| 1731691800 | 12.039 | -0.04 | -0.36 | 12.064 | 12.138 | 12.039 | 9523 |
| 1731605400 | 12.082 | -0.04 | -0.29 | 12.082 | 12.082 | 12.082 | 47 |
| 1731519000 | 12.117 | -0.03 | -0.25 | 12.142 | 12.142 | 12.116 | 297 |
| 1731432600 | 12.147 | -0.1 | -0.83 | 12.147 | 12.147 | 12.147 | 270 |
| 1731346200 | 12.249 | -0.04 | -0.33 | 12.316 | 12.358 | 12.225 | 2254 |
| 1731087000 | 12.289 | -0.19 | -1.52 | 12.289 | 12.289 | 12.289 | 633 |
| 1731000600 | 12.479 | 0.18 | 1.50 | 12.479 | 12.479 | 12.479 | 184 |
| 1730914200 | 12.294 | -0.03 | -0.24 | 12.318 | 12.336 | 12.292 | 420 |
| 1730827800 | 12.324 | 0.1 | 0.78 | 12.324 | 12.324 | 12.324 | 29 |
| 1730741400 | 12.229 | 0.08 | 0.65 | 12.229 | 12.229 | 12.229 | 47 |
| 1730482200 | 12.15 | 0.03 | 0.21 | 12.142 | 12.198 | 12.11 | 1558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
