śro, 22 sty 2025, 23:18 CET, NY 17:18, Londyn 22:18, Tokio 7:18, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK ETFsFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
Tickers: All | 1 | 3 | 5 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 188 | First | Previous | Next 25 | Last
H50A.UK
HSBC EURO STOXX 50 ETF
Open:
52.9600		High/Low:
53.2900
52.9600		Last:
53.1300		Change:
+0.4150
(+0.79%)
Date:
Jan 22
13:09:41		52W High/Low:
53.2900 R
44.7300		Prev.:
52.7150		52W Change:
+8.2200
(+18.30%)
Volume:
3.48k		Turnover:
164k		No. Trades:
4
H50E.UK
HSBC EURO STOXX 50 ETF
Open:
4629.00		High/Low:
4631.75
4629.00		Last:
4631.75		Change:
+36.50
(+0.79%)
Date:
Jan 22
17:08:33		52W High/Low:
4671.50
4017.00		Prev.:
4595.25		52W Change:
+597.00
(+14.80%)
Volume:
3.66k		Turnover:
6m		No. Trades:
4
HAGG.UK
HSBC BLOOMBERG GLOBAL SUSTAINABLE AGGREGATE 1-3Y BOND ETF
Open:
10.353		High/Low:
10.353
10.353		Last:
10.353		Change:
-0.011
(-0.11%)
Date:
Jan 22
17:45:00		52W High/Low:
10.740
10.100		Prev.:
10.364		52W Change:
+0.101
(+0.99%)
Volume:
2		Turnover:
No. Trades:
HAGS.UK
HSBC BLOOMBERG GLOBAL SUSTAINABLE AGGREGATE 1-3Y BOND ETF
Open:
8.4149		High/Low:
8.4149
8.4045		Last:
8.4045		Change:
-0.0100
(-0.12%)
Date:
Jan 22
16:00:25		52W High/Low:
8.4615
7.9460		Prev.:
8.4145		52W Change:
+0.3445
(+4.27%)
Volume:
56		Turnover:
471		No. Trades:
1
HBDV.UK
HSBC WORLD ESG BIODIVERSITY SCREENED EQUITY ETF
Open:
41.3550		High/Low:
41.3550
41.3550		Last:
41.3550		Change:

Date:
Dec 4
17:45:00		52W High/Low:
41.3550 R
34.1700		Prev.:
52W Change:
+7.1600
(+20.94%)
Volume:
Turnover:
No. Trades:
HBKS.UK
HSBC ICAV GL SK
Open:
8.69900		High/Low:
8.72750
8.67900		Last:
8.72750		Change:
+0.01750
(+0.20%)
Date:
Jan 22
17:27:59		52W High/Low:
8.82400
8.02900		Prev.:
8.71000		52W Change:
+0.63100
(+7.79%)
Volume:
872		Turnover:
7.51k		No. Trades:
26
HBKU.UK
HSBC ICAV GL SK
Open:
10.720		High/Low:
10.746
10.720		Last:
10.746		Change:
+0.020
(+0.19%)
Date:
Jan 22
14:12:02		52W High/Low:
11.024
10.213		Prev.:
10.726		52W Change:
+0.450
(+4.37%)
Volume:
485		Turnover:
5.2k		No. Trades:
2
HCAA.UK
HSBC MSCI CHINA A ETF
Open:
9.6285		High/Low:
9.6285
9.6285		Last:
9.6285		Change:
-0.0425
(-0.44%)
Date:
Jan 22
17:45:00		52W High/Low:
12.1730
7.8720		Prev.:
9.6710		52W Change:
+1.5040
(+18.51%)
Volume:
Turnover:
No. Trades:
HCAD.UK
HSBC MSCI CANADA ETF
Open:
25.0600		High/Low:
25.0600
25.0600		Last:
25.0600		Change:
-0.0150
(-0.06%)
Date:
Jan 22
17:45:00		52W High/Low:
25.9550
21.3675		Prev.:
25.0750		52W Change:
+3.1575
(+14.42%)
Volume:
Turnover:
No. Trades:
HCAN.UK
HSBC MSCI CANADA ETF
Open:
2031.00		High/Low:
2035.00
2031.00		Last:
2035.00		Change:
-1.50
(-0.07%)
Date:
Jan 22
17:35:24		52W High/Low:
2059.00
1696.50		Prev.:
2036.50		52W Change:
+312.50
(+18.14%)
Volume:
611		Turnover:
1.09m		No. Trades:
3
HCBG.UK
HSBC GLOBAL FUNDS ICAV GLOBAL CORPORATE BOND ETF
Open:
10.773		High/Low:
10.773
10.773		Last:
10.773		Change:
-0.005
(-0.05%)
Date:
Jan 22
17:45:00		52W High/Low:
10.984
10.395		Prev.:
10.778		52W Change:
+0.129
(+1.21%)
Volume:
Turnover:
No. Trades:
HCBU.UK
HSBC GLOBAL FUNDS ICAV GLOBAL CORPORATE BOND ETF
Open:
11.146		High/Low:
11.146
11.146		Last:
11.146		Change:
-0.005
(-0.04%)
Date:
Jan 22
17:45:00		52W High/Low:
11.344
10.518		Prev.:
11.151		52W Change:
+0.482
(+4.52%)
Volume:
Turnover:
No. Trades:
HCGB.UK
HSBC GLOBAL FUNDS ICAV CHINA GOVERNMENT LOCAL BOND ETF
Open:
10.854		High/Low:
10.862
10.854		Last:
10.862		Change:
-0.002
(-0.02%)
Date:
Jan 22
13:00:41		52W High/Low:
11.024
10.182		Prev.:
10.864		52W Change:
+0.653
(+6.40%)
Volume:
2.39k		Turnover:
25.9k		No. Trades:
2
HCGE.UK
HSBC GLOBAL FUNDS ICAV CHINA GOVERNMENT LOCAL BOND ETF
Open:
10.992		High/Low:
10.992
10.992		Last:
10.992		Change:

Date:
Dec 4
17:45:00		52W High/Low:
10.992 R
10.145		Prev.:
52W Change:
+0.865
(+8.54%)
Volume:
Turnover:
No. Trades:
HCGG.UK
HSBC GLOBAL FUNDS ICAV CHINA GOVERNMENT LOCAL BOND ETF
Open:
11.152		High/Low:
11.155
11.136		Last:
11.155		Change:
-0.004
(-0.04%)
Date:
Jan 22
13:35:36		52W High/Low:
11.167
10.275		Prev.:
11.159		52W Change:
+0.838
(+8.12%)
Volume:
47.6k		Turnover:
531k		No. Trades:
8
HCGU.UK
HSBC GLOBAL FUNDS ICAV CHINA GOVERNMENT LOCAL BOND ETF
Open:
11.396		High/Low:
11.396
11.342		Last:
11.342		Change:
-0.046
(-0.40%)
Date:
Jan 22
14:16:31		52W High/Low:
11.419
10.332		Prev.:
11.388		52W Change:
+1.011
(+9.79%)
Volume:
29.7k		Turnover:
338k		No. Trades:
5
HCHA.UK
HSBC MSCI CHINA ETF
Open:
6.9650		High/Low:
6.9700
6.9070		Last:
6.9070		Change:
-0.0510
(-0.73%)
Date:
Jan 22
10:20:03		52W High/Low:
8.5260
5.2320		Prev.:
6.9580		52W Change:
+1.6640
(+31.74%)
Volume:
15.4k		Turnover:
107k		No. Trades:
2
HCHS.UK
HSBC MSCI CHINA ETF
Open:
5.5150		High/Low:
5.6450
5.5150		Last:
5.6095		Change:
-0.0405
(-0.72%)
Date:
Jan 22
17:27:38		52W High/Low:
6.5330
4.0865		Prev.:
5.6500		52W Change:
+1.4880
(+36.10%)
Volume:
22.5k		Turnover:
130k		No. Trades:
13
HDBA.UK
HSBC GLOBAL FUNDS ICAV SUSTAINABLE DEVELOPMENT BANK BONDS ETF
Open:
10.340		High/Low:
10.340
10.340		Last:
10.340		Change:
-0.005
(-0.05%)
Date:
Jan 22
17:45:00		52W High/Low:
10.540
9.982		Prev.:
10.345		52W Change:
+0.310
(+3.09%)
Volume:
Turnover:
No. Trades:
HDEM.UK
INVESCO FTSE EMERGING MARKETS HIGH DIVIDEND LOW VOLATILITY ETF
Open:
1830.50		High/Low:
1840.00
1830.00		Last:
1840.00		Change:
+3.50
(+0.19%)
Date:
Jan 22
16:19:34		52W High/Low:
1967.00
1727.00		Prev.:
1836.50		52W Change:
+81.50
(+4.63%)
Volume:
5.9k		Turnover:
9.08m		No. Trades:
5
HDEU.UK
INVESCO EURO STOXX HIGH DIVIDEND LOW VOLATILITY ETF
Open:
25.7000		High/Low:
25.7000
25.7000		Last:
25.7000		Change:
-0.1175
(-0.46%)
Date:
Jan 22
17:45:00		52W High/Low:
26.7000
23.2875		Prev.:
25.8175		52W Change:
+1.9750
(+8.32%)
Volume:
Turnover:
No. Trades:
HDGB.UK
VANECK HYDROGEN ECONOMY ETF
Open:
4.47950		High/Low:
4.47950
4.43500		Last:
4.43500		Change:
-0.03775
(-0.84%)
Date:
Jan 22
16:47:00		52W High/Low:
6.13300
4.01350		Prev.:
4.47275		52W Change:
-0.88950
(-16.71%)
Volume:
476		Turnover:
1.62k		No. Trades:
9
HDIQ.UK
ISHARES MSCI USA QUALITY DIVIDEND ESG ETF
Open:
4249.0		High/Low:
4272.0
4249.0		Last:
4272.0		Change:
+20.5
(+0.48%)
Date:
Jan 22
16:12:39		52W High/Low:
4276.0
3571.0		Prev.:
4251.5		52W Change:
+692.5
(+19.35%)
Volume:
5.96k		Turnover:
25m		No. Trades:
5
HDLG.UK
INVESCO S&P 500 HIGH DIVIDEND LOW VOLATILITY ETF
Open:
2976.0		High/Low:
2978.0
2954.0		Last:
2956.5		Change:
-44.0
(-1.47%)
Date:
Jan 22
17:28:57		52W High/Low:
3092.0
2462.5		Prev.:
3000.5		52W Change:
+470.8
(+18.94%)
Volume:
105k		Turnover:
37.8m		No. Trades:
8
HDLV.UK
INVESCO S&P 500 HIGH DIVIDEND LOW VOLATILITY ETF
Open:
36.780		High/Low:
36.830
36.420		Last:
36.420		Change:
-0.545
(-1.47%)
Date:
Jan 22
17:20:00		52W High/Low:
39.130
30.990		Prev.:
36.965		52W Change:
+4.840
(+15.33%)
Volume:
3.02k		Turnover:
109k		No. Trades:
29
1 - 25 from 188 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq