Canada markets close in 2 hours 50 minutes

HSBC Asia Pacific Ex Japan Sustainable Equity UCITS ETF (HSXD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
16.88+0.06 (+0.37%)
At close: 08:05AM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202416.8716.8716.8716.8816.88142
Jul 03, 202416.8116.8116.8116.8116.81-
Jul 02, 202416.4116.4116.4116.5216.525,986
Jul 01, 202416.5316.5316.4916.5016.50487
Jun 28, 202416.4916.4916.4916.4916.49-
Jun 27, 202416.4016.4016.4016.4016.401
Jun 26, 202416.4716.5416.3716.3816.386,060
Jun 25, 202416.4216.4216.4216.3816.38119
Jun 24, 202416.3616.5216.3616.4816.481,233
Jun 21, 202416.5016.5116.4816.4816.48382
Jun 20, 202416.6316.6316.6316.5716.571,476
Jun 19, 202416.6616.6616.6616.6616.66-
Jun 18, 202416.5016.5016.5016.5016.50-
Jun 17, 202416.2516.2516.2516.2916.29589
Jun 14, 202416.3716.3716.2616.2516.252,628
Jun 13, 202416.3416.3516.2516.2616.26420
Jun 12, 202416.1416.1416.1416.4216.42206
Jun 11, 202416.2016.2016.2016.0516.051,111
Jun 10, 202416.1816.2116.1816.2516.25689
Jun 07, 202416.2916.3716.2916.2516.253,252
Jun 06, 202416.3516.3516.3516.3616.3615,315
Jun 05, 202416.1416.1416.0916.1716.1738,104
Jun 04, 202415.9215.9215.9215.9215.92-
Jun 03, 202416.1416.1416.1216.0916.09942
May 31, 202415.8115.8115.8115.8115.81-
May 30, 202416.0116.0315.9116.0116.0117,486
May 29, 202416.0716.0716.0716.0716.07-
May 28, 202416.3616.3616.3616.3616.36-
May 24, 202416.2516.3416.2516.3416.34402
May 23, 202416.4616.5816.4616.3816.38100
May 22, 202416.5916.6016.4816.4616.463,395
May 21, 202416.5116.5116.5116.5116.51-
May 20, 202416.5916.5916.5916.6116.6110
May 17, 202416.6316.6316.6316.6316.63-
May 16, 202416.5716.5716.5716.5716.57-
May 15, 202416.3616.3616.3616.4616.46340
May 14, 202416.2216.2416.2216.2416.2432
May 13, 202416.1716.1716.1416.1716.172,129
May 10, 202416.0916.0916.0916.0816.08400
May 09, 202415.8615.8615.8515.9415.941,684
May 08, 202415.8915.8915.8915.8715.87200
May 07, 202415.8515.9415.8315.9415.943,363
May 03, 202415.7715.7715.7715.8515.85186
May 02, 202415.5515.6515.5515.6415.643,674
May 01, 202415.3815.4115.3815.3815.38420
Apr 30, 202415.4915.4915.4415.4115.4113,552
Apr 29, 202415.4915.4915.4915.5215.522,582
Apr 26, 202415.4515.4515.4515.3815.38131
Apr 25, 202415.3015.3015.3015.2315.2316
Apr 24, 202415.3115.3115.3115.2115.2120,669
Apr 23, 202415.0615.0615.0515.1315.13550
Apr 22, 202414.9014.9014.8814.9014.90422
Apr 19, 202414.9314.9314.9314.9314.93-
Apr 18, 202415.1015.1015.0315.1115.111,050
Apr 17, 202415.0015.0614.9814.9914.991,496
Apr 16, 202414.9214.9214.9214.9214.92-
Apr 15, 202415.3515.3515.2515.2615.267,930
Apr 12, 202415.5715.5715.5615.3215.322,787
Apr 11, 202415.6915.6915.5615.5615.564,629
Apr 10, 202415.8515.8515.8515.5015.5094
Apr 09, 202415.7015.7015.7015.7015.70-
Apr 08, 202415.5115.5115.5115.6415.641,511
Apr 05, 202415.5115.5115.4615.5015.501,574
Apr 04, 202415.7215.7415.6815.7515.752,747
Apr 03, 202415.4515.5915.4215.6115.6114,982
Apr 02, 202415.5715.5915.5315.5415.544,499
Mar 28, 202415.4515.4515.4515.4715.47580
Mar 27, 202415.3415.3415.3415.3415.34-
Mar 26, 202415.4515.4515.3715.3815.38825
Mar 25, 202415.4715.4715.3815.3815.388,001
Mar 22, 202415.4515.4615.4415.3815.381,645
Mar 21, 202415.5515.5515.5515.5515.55-
Mar 20, 202415.2715.2715.2715.3215.32135
Mar 19, 202415.2215.3315.2215.2715.27301
Mar 18, 202415.5015.5015.4015.4215.4268
Mar 15, 202415.3915.3915.3915.3615.3630,400
Mar 14, 202415.6015.6615.5015.4915.4935,023
Mar 13, 202415.5815.5815.5815.5815.58-
Mar 12, 202415.5915.5915.5915.5915.59-
Mar 11, 202415.4915.4915.4915.4515.45111
Mar 08, 202415.6015.6015.6015.5315.533,870
Mar 07, 202415.4215.4215.4215.4215.42-
Mar 06, 202415.3015.3015.3015.3015.30-
Mar 05, 202415.0215.0215.0215.0315.03684
Mar 04, 202415.1815.1815.1815.1815.18-
Mar 01, 202415.0615.0615.0515.0915.0911,481
Feb 29, 202414.9414.9414.9414.9414.94-
Feb 28, 202414.9814.9814.8714.8714.87922
Feb 27, 202415.1415.1415.1415.1115.11816
Feb 26, 202415.0515.0515.0515.0515.0514
Feb 23, 202415.1315.1315.1315.1315.13-
Feb 22, 202415.1615.1715.1315.0815.081,715
Feb 21, 202414.9414.9414.9414.9314.9325
Feb 20, 202414.8814.9314.8714.9114.9152
Feb 19, 202414.9114.9114.9114.9114.91-
Feb 16, 202414.9114.9314.9014.9414.9412,852
Feb 15, 202414.7914.7914.7914.7914.79-
Feb 14, 202414.7314.7314.6014.6914.69417
Feb 13, 202414.8714.8714.8714.5914.59-
Feb 12, 202414.9314.9314.8514.9114.912,225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...