HSBC ETFs Plc Historical Data - HMES | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
HSBC ETFs Plc (HMES)
HSBC ETFs Plc (HMES) Historical

HSBC ETFs Plc (HMES)

20.78

-0.04

( -0.19% )

Updated: 23:27:48

Delayed by 15 minutes

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741282200	20.82	-0.13	-0.60	20.94	20.94	20.76	6152
1741195800	20.945	0.16	0.79	20.905	20.97	20.905	13304
1741109400	20.78	-0.44	-2.07	20.995	20.995	20.78	2814
1741023000	21.22	0.38	1.82	21.005	21.22	21.005	3029
1740763800	20.84	-0.1	-0.45	20.79	20.84	20.79	458
1740677400	20.935	-0.07	-0.33	20.85	20.935	20.85	2213
1740591000	21.005	0.13	0.60	20.87	21.005	20.87	6145
1740504600	20.88	0.13	0.65	20.745	20.88	20.745	964
1740418200	20.745	-0.01	-0.02	20.785	20.8	20.745	2343
1740159000	20.75	-0.01	-0.02	20.665	20.785	20.665	2070
1740072600	20.755	0.02	0.07	20.715	20.77	20.715	2178
1739986200	20.74	-0.15	-0.72	20.91	20.91	20.74	739
1739899800	20.89	0.09	0.46	20.82	20.89	20.82	685
1739813400	20.795	0.03	0.12	20.815	20.815	20.775	527
1739554200	20.77	0.04	0.19	20.725	20.775	20.725	1951
1739467800	20.73	0.22	1.07	20.675	20.73	20.625	905
1739381400	20.51	0.03	0.15	20.525	20.525	20.51	924
1739295000	20.48	0.03	0.12	20.465	20.48	20.465	3697
1739208600	20.455	0.11	0.57	20.37	20.455	20.37	2670
1738949400	20.34	0	0.00	20.39	20.405	20.34	5385
1738863000	20.34	0.22	1.07	20.265	20.355	20.265	5525
1738776600	20.125	0.05	0.27	20.06	20.13	20.06	4625
1738690200	20.07	0.11	0.55	20.04	20.07	20.035	1537
1738603800	19.96	-0.23	-1.14	19.86	19.96	19.86	2243
1738344600	20.19	0.07	0.35	20.215	20.25	20.19	2999
1738258200	20.12	0.11	0.55	20.05	20.125	20.05	575
1738171800	20.01	0.04	0.20	19.984	20.02	19.984	2133
1738085400	19.97	0.13	0.67	19.876	19.97	19.876	1427
1737999000	19.838	0.02	0.09	19.706	19.838	19.7	6154
1737739800	19.82	0.04	0.20	19.92	19.972	19.78	3614
1737653400	19.78	0.15	0.77	19.758	19.81	19.698	1085
1737567000	19.628	0	0.00	19.628	19.628	19.628	0
1737480600	19.628	-0.02	-0.08	19.594	19.628	19.594	3366
1737394200	19.644	0.03	0.17	19.6	19.644	19.6	4112
1737135000	19.61	0.18	0.95	19.534	19.61	19.534	5603
1737048600	19.426	0.28	1.47	19.412	19.438	19.412	761
1736962200	19.144	0.05	0.25	19.052	19.146	19.052	11832
1736875800	19.096	0.1	0.52	19.128	19.128	19.096	1171
1736789400	18.998	-0.15	-0.79	19.02	19.02	18.998	4490
1736530200	19.15	-0.14	-0.72	19.256	19.296	19.15	3085
1736443800	19.288	0.15	0.80	19.118	19.288	19.118	550
1736357400	19.134	-0.09	-0.46	19.236	19.236	19.134	2007
1736271000	19.222	0.11	0.59	19.15	19.222	19.138	1239
1736184600	19.11	0.11	0.59	19.016	19.11	19.016	737
1735925400	18.998	0.03	0.17	19.044	19.044	18.998	1533
1735839000	18.966	-0.02	-0.08	18.966	18.966	18.966	0
1735666200	18.982	0.12	0.66	18.908	18.982	18.908	962
1735579800	18.858	-0.05	-0.24	18.84	18.858	18.84	464
1735320600	18.904	-0.08	-0.41	19	19	18.904	520
1735061400	18.982	0.27	1.42	18.854	18.982	18.854	1124
1734975000	18.716	0.01	0.05	18.716	18.716	18.716	0
1734715800	18.706	-0.25	-1.34	18.768	18.768	18.618	1014
1734629400	18.96	-0.26	-1.35	18.944	18.96	18.944	10
1734543000	19.22	0.06	0.30	19.186	19.22	19.186	860
1734456600	19.162	-0.06	-0.30	19.144	19.162	19.144	1026
1734370200	19.22	-0.09	-0.45	19.268	19.268	19.22	1668
1734111000	19.306	-0.07	-0.35	19.328	19.368	19.306	494
1734024600	19.374	-0.02	-0.12	19.42	19.42	19.374	951
1733938200	19.398	-0.01	-0.03	19.298	19.398	19.298	3514
1733851800	19.404	-0.06	-0.29	19.394	19.404	19.394	38
1733765400	19.46	0.04	0.22	19.496	19.496	19.444	26340

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions