Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Axj Su Etf (HSXD)
Hsbc Axj Su Etf (HSXD) Historical

HSXD Hsbc Axj Su Etf

16.511

-0.097 (-0.58%)

May 21 2024 - Closed

Delayed by 15 minutes

HSXD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	16.511	-0.10	-0.58%	16.511	16.511	16.511	0
May 20 2024	16.608	-0.02	-0.10%	16.608	16.608	16.608	9
May 17 2024	16.625	0.06	0.36%	16.625	16.625	16.625	0
May 16 2024	16.565	0.11	0.66%	16.565	16.565	16.565	0
May 15 2024	16.456	0.22	1.33%	16.362	16.467	16.293	339
May 14 2024	16.24	0.07	0.44%	16.22	16.252	16.20	32
May 13 2024	16.169	0.09	0.55%	16.169	16.169	16.169	2,129
May 10 2024	16.081	0.14	0.88%	16.086	16.148	16.051	400
May 09 2024	15.94	0.07	0.43%	15.86	15.954	15.82	1,684
May 08 2024	15.871	-0.07	-0.45%	15.89	15.89	15.871	200
May 07 2024	15.943	0.09	0.59%	15.846	15.953	15.846	3,363
May 03 2024	15.85	0.21	1.32%	15.772	15.975	15.671	186
May 02 2024	15.643	0.26	1.70%	15.552	15.644	15.515	3,674
May 01 2024	15.381	-0.03	-0.21%	15.384	15.41	15.347	420
Apr 30 2024	15.413	-0.11	-0.68%	15.486	15.528	15.394	13,552
Apr 29 2024	15.518	0.14	0.88%	15.49	15.532	15.473	2,582
Apr 26 2024	15.382	0.15	1.00%	15.448	15.703	15.381	131
Apr 25 2024	15.229	0.02	0.14%	15.229	15.229	15.229	1
Apr 24 2024	15.208	0.08	0.50%	15.208	15.208	15.208	20,669
Apr 23 2024	15.132	0.24	1.58%	15.132	15.132	15.132	550
Apr 22 2024	14.896	-0.04	-0.23%	14.898	14.935	14.857	420
Apr 19 2024	14.931	-0.18	-1.18%	14.931	14.931	14.931	0
Apr 18 2024	15.11	0.12	0.80%	15.10	15.127	15.004	1,050
Apr 17 2024	14.99	0.07	0.49%	15.002	15.082	14.962	1,496
Apr 16 2024	14.917	-0.35	-2.27%	14.917	14.917	14.917	0
Apr 15 2024	15.264	-0.06	-0.40%	15.348	15.376	15.233	7,930
Apr 12 2024	15.325	-0.24	-1.52%	15.566	15.566	15.311	2,787
Apr 11 2024	15.561	0.06	0.39%	15.69	15.80	15.53	4,629
Apr 10 2024	15.50	-0.20	-1.26%	15.852	15.858	15.487	94
Apr 09 2024	15.698	0.06	0.38%	15.698	15.698	15.698	0
Apr 08 2024	15.638	0.14	0.88%	15.514	15.648	15.509	1,511
Apr 05 2024	15.502	-0.25	-1.56%	15.506	15.53	15.41	1,574
Apr 04 2024	15.747	0.14	0.89%	15.722	15.768	15.667	2,747
Apr 03 2024	15.608	0.07	0.42%	15.448	15.621	15.421	14,982
Apr 02 2024	15.543	0.07	0.47%	15.568	15.62	15.522	4,499
Mar 28 2024	15.47	0.14	0.88%	15.454	15.489	15.389	580
Mar 27 2024	15.335	-0.04	-0.27%	15.335	15.335	15.335	0
Mar 26 2024	15.376	-0.01	-0.03%	15.446	15.472	15.365	825
Mar 25 2024	15.381	0.00	0.00%	15.381	15.381	15.381	8,001
Mar 22 2024	15.381	-0.17	-1.07%	15.454	15.472	15.358	1,643
Mar 21 2024	15.547	0.23	1.50%	15.547	15.547	15.547	0
Mar 20 2024	15.317	0.05	0.31%	15.266	15.324	15.266	132
Mar 19 2024	15.269	-0.15	-0.95%	15.269	15.269	15.269	301
Mar 18 2024	15.416	0.06	0.38%	15.50	15.50	15.376	68
Mar 15 2024	15.358	-0.14	-0.87%	15.358	15.358	15.358	30,400
Mar 14 2024	15.493	-0.08	-0.54%	15.604	15.645	15.454	35,023
Mar 13 2024	15.577	-0.01	-0.09%	15.577	15.577	15.577	0
Mar 12 2024	15.591	0.15	0.94%	15.591	15.591	15.591	0
Mar 11 2024	15.446	-0.08	-0.53%	15.492	15.492	15.394	111
Mar 08 2024	15.528	0.11	0.69%	15.528	15.528	15.528	3,870
Mar 07 2024	15.422	0.12	0.80%	15.422	15.422	15.422	0
Mar 06 2024	15.30	0.27	1.78%	15.30	15.30	15.30	356
Mar 05 2024	15.033	-0.14	-0.94%	15.022	15.087	15.012	684
Mar 04 2024	15.176	0.09	0.56%	15.176	15.176	15.176	0
Mar 01 2024	15.091	0.15	0.99%	15.056	15.094	14.987	11,481
Feb 29 2024	14.943	0.07	0.48%	14.943	14.943	14.943	0
Feb 28 2024	14.872	-0.24	-1.58%	14.978	14.978	14.861	922
Feb 27 2024	15.111	0.06	0.39%	15.144	15.144	15.083	816
Feb 26 2024	15.052	-0.08	-0.51%	15.052	15.052	15.052	14
Feb 23 2024	15.129	0.05	0.32%	15.129	15.129	15.129	0
Feb 22 2024	15.081	0.15	1.00%	15.162	15.171	15.078	1,715

Hsbc Axj Su Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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