Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

HSBC MSCI China UCITS ETF (CNY.PA)

5.97
-0.02
(-0.42%)
At close: April 17 at 4:59:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.036.055.975.975.9728,547
Apr 16, 20255.966.025.936.006.00193,396
Apr 15, 20256.106.136.086.136.1314,176
Apr 14, 20256.036.186.036.126.1274,849
Apr 11, 20256.006.005.875.875.8740,911
Apr 10, 20256.136.165.905.905.90102,119
Apr 9, 20255.946.005.715.745.74134,025
Apr 8, 20255.915.965.865.865.8638,142
Apr 7, 20255.756.055.665.885.88167,518
Apr 4, 20256.606.636.106.206.20128,070
Apr 3, 20256.686.706.556.636.63111,334
Apr 2, 20256.936.946.846.856.8547,958
Apr 1, 20256.966.966.896.946.9421,009
Mar 31, 20256.886.896.846.876.8713,582
Mar 28, 20257.017.016.906.916.91303,445
Mar 27, 20257.077.127.047.117.1122,449
Mar 26, 20257.017.046.987.017.0137,321
Mar 25, 20256.997.036.956.996.9912,087
Mar 24, 20257.107.117.037.057.0511,823
Mar 21, 20257.047.067.007.067.0624,784
Mar 20, 20257.197.197.137.137.1342,669
Mar 19, 20257.377.417.297.337.3318,605
Mar 18, 20257.347.367.307.327.3261,690
Mar 17, 20257.197.327.167.327.3223,572
Mar 14, 20257.157.217.157.177.1742,962
Mar 13, 20256.957.026.927.027.0266,413
Mar 12, 20256.967.006.906.976.9735,201
Mar 11, 20257.017.056.956.966.9666,461
Mar 10, 20257.067.066.906.976.9744,807
Mar 7, 20257.187.187.107.117.1196,564
Mar 6, 20257.227.277.147.177.1784,046
Mar 5, 20257.027.056.977.037.0340,899
Mar 4, 20256.956.956.886.896.8913,383
Mar 3, 20257.037.046.976.996.9931,130
Feb 28, 20257.017.067.007.047.0451,326
Feb 27, 20257.247.267.207.267.266,722
Feb 26, 20257.257.277.237.257.2540,224
Feb 25, 20257.057.087.007.047.0417,677
Feb 24, 20257.207.216.997.017.0137,641
Feb 21, 20257.267.367.247.347.3437,453
Feb 20, 20256.997.266.967.157.1581,072
Feb 19, 20257.107.127.037.067.0648,143
Feb 18, 20257.117.147.017.077.0792,312
Feb 17, 20257.017.057.007.057.0550,405
Feb 14, 20256.997.036.916.936.9360,818
Feb 13, 20256.746.786.706.786.7843,219
Feb 12, 20256.786.846.786.846.8443,969
Feb 11, 20256.666.756.636.746.7456,423
Feb 10, 20256.736.776.716.756.7532,323
Feb 7, 20256.576.666.576.616.6146,480
Feb 6, 2025 0.080718 Dividend
Feb 6, 20256.506.526.476.506.508,297
Feb 5, 20256.486.496.446.466.3827,002
Feb 4, 20256.576.636.556.636.5448,925
Feb 3, 20256.446.526.416.516.437,241
Jan 31, 20256.616.636.546.546.4627,672
Jan 30, 20256.436.576.406.576.4919,407
Jan 29, 20256.486.516.456.496.4132,691
Jan 28, 20256.366.396.306.306.2210,211
Jan 27, 20256.276.356.266.336.2539,518
Jan 24, 20256.216.246.186.246.1624,942
Jan 23, 20256.126.146.126.136.052,573
Jan 22, 20256.136.186.136.146.0618,707
Jan 21, 20256.276.306.176.196.1117,233
Jan 20, 20256.266.336.246.336.2526,327
Jan 17, 20256.156.256.116.246.1622,141
Jan 16, 20256.136.146.096.106.0227,809
Jan 15, 20256.086.116.066.116.032,984
Jan 14, 20256.116.116.056.055.9811,390
Jan 13, 20255.975.985.955.965.8949,318
Jan 10, 20255.996.015.945.965.8854,734
Jan 9, 20256.056.086.056.065.999,587
Jan 8, 20256.026.066.016.045.9615,589
Jan 7, 20256.066.096.046.075.9913,806
Jan 6, 20256.186.306.136.156.0762,886
Jan 3, 20256.226.246.226.246.1622,912
Jan 2, 20256.176.256.166.256.1719,844
Dec 31, 20246.376.376.246.256.1711,339
Dec 30, 20246.296.316.276.286.2149,195
Dec 27, 20246.316.336.296.336.2515,500
Dec 24, 20246.356.396.356.386.308,332
Dec 23, 20246.286.306.276.286.206,991
Dec 20, 20246.296.296.246.296.2128,021
Dec 19, 20246.266.286.256.266.1815,848
Dec 18, 20246.246.246.206.226.1519,356
Dec 17, 20246.186.236.166.236.1611,960
Dec 16, 20246.166.206.156.166.08228,082
Dec 13, 20246.276.276.216.226.1436,798
Dec 12, 20246.386.426.286.336.2544,987
Dec 11, 20246.316.326.286.316.2330,479
Dec 10, 20246.336.376.296.366.2832,183
Dec 9, 20246.396.666.386.656.5667,043
Dec 6, 20246.196.196.166.176.0917,009
Dec 5, 20246.076.106.076.086.019,461
Dec 4, 20246.156.166.066.076.0010,531
Dec 3, 20246.146.166.126.166.0911,826
Dec 2, 20246.106.126.096.116.0381,712
Nov 29, 20246.026.076.026.075.998,999
Nov 28, 20245.996.025.996.015.9317,600
Nov 27, 20246.116.136.066.065.986,928
Nov 26, 20246.006.015.955.995.9110,725
Nov 25, 20246.006.015.965.995.9132,361
Nov 22, 20246.016.086.016.055.9718,900
Nov 21, 20246.186.186.126.166.0834,513
Nov 20, 20246.176.186.166.186.106,725
Nov 19, 20246.166.166.116.136.0520,516
Nov 18, 20246.146.166.136.156.0814,967
Nov 15, 20246.106.136.076.106.0315,470
Nov 14, 20246.116.146.086.106.0248,119
Nov 13, 20246.206.236.156.176.0945,683
Nov 12, 20246.206.226.146.156.0727,009
Nov 11, 20246.376.376.326.316.2441,331
Nov 8, 20246.416.416.256.266.1824,378
Nov 7, 20246.476.556.476.546.4664,910
Nov 6, 20246.316.326.236.306.2252,936
Nov 5, 20246.406.406.336.366.2843,772
Nov 4, 20246.216.276.216.256.1811,900
Nov 1, 20246.216.226.186.226.1412,864
Oct 31, 20246.156.156.106.146.0745,974
Oct 30, 20246.186.206.156.186.1037,532
Oct 29, 20246.326.436.326.346.2672,797
Oct 28, 20246.286.366.276.346.2616,637
Oct 25, 20246.276.306.276.276.1950,224
Oct 24, 20246.286.286.196.216.139,018
Oct 23, 20246.396.396.306.306.2214,302
Oct 22, 20246.256.366.236.306.2322,907
Oct 21, 20246.246.246.196.206.1245,972
Oct 18, 20246.306.376.286.296.22101,423
Oct 17, 20246.136.136.036.055.97153,820
Oct 16, 20246.176.246.146.236.1563,958
Oct 15, 20246.196.226.126.146.07113,334
Oct 14, 20246.436.536.376.466.38179,777
Oct 11, 20246.306.516.276.486.4022,026
Oct 10, 20246.466.516.406.486.4053,963
Oct 9, 20246.316.436.256.436.35181,229
Oct 8, 20246.546.596.326.546.46463,674
Oct 7, 20247.167.227.097.137.04193,177
Oct 4, 20246.977.036.936.946.86149,710
Oct 3, 20246.856.866.636.796.70112,700
Oct 2, 20246.816.956.736.776.69162,199
Oct 1, 20246.206.346.196.346.2679,231
Sep 30, 20246.416.446.266.266.1877,854
Sep 27, 20246.126.216.096.166.0858,443
Sep 26, 20245.816.115.816.035.95137,150
Sep 25, 20245.535.635.515.625.5596,568
Sep 24, 20245.495.665.485.665.59149,463
Sep 23, 20245.225.305.225.285.2295,968
Sep 20, 20245.195.225.195.195.1213,588
Sep 19, 20245.165.175.155.165.0910,844
Sep 18, 20245.065.075.035.034.979,541
Sep 17, 20245.065.075.055.075.0173,572
Sep 16, 20245.005.025.005.014.9526,080
Sep 13, 20245.015.014.995.004.945,284
Sep 12, 20245.035.034.995.004.9312,451
Sep 11, 20244.975.004.965.004.946,188
Sep 10, 20245.005.004.964.964.904,968
Sep 9, 20244.954.984.954.984.9113,212
Sep 6, 20245.005.024.984.984.9117,276
Sep 5, 20245.035.055.015.034.9719,506
Sep 4, 20245.055.085.045.054.9934,827
Sep 3, 20245.095.095.055.085.0153,639
Sep 2, 20245.075.095.075.095.0253,146
Aug 30, 20245.185.185.115.125.0525,657
Aug 29, 20245.055.095.055.095.0213,951
Aug 28, 20245.045.075.015.014.95129,891
Aug 27, 20245.105.115.085.085.0243,983
Aug 26, 20245.175.175.055.065.0060,271
Aug 23, 20245.155.185.155.155.0922,919
Aug 22, 20245.185.185.135.125.0617,997
Aug 21, 20245.125.165.125.165.09107,947
Aug 20, 20245.175.195.125.125.0621,510
Aug 19, 20245.245.265.245.265.205,891
Aug 16, 20245.215.235.185.235.1636,149
Aug 15, 20245.105.215.105.165.1092,167
Aug 14, 20245.115.145.075.095.0327,122
Aug 13, 20245.205.205.195.205.1346,619
Aug 12, 20245.175.205.165.195.1324,639
Aug 9, 20245.155.175.135.145.0819,124
Aug 8, 20245.105.175.095.175.112,333
Aug 7, 20245.165.195.145.155.0954,963
Aug 6, 20245.075.105.065.105.0469,378
Aug 5, 20245.045.094.985.095.0279,810
Aug 2, 20245.195.195.095.115.0516,004
Aug 1, 2024 0.063748 Dividend
Aug 1, 20245.255.305.245.245.1756,371
Jul 31, 20245.305.325.275.285.1583,915
Jul 30, 20245.185.205.175.195.06104,293
Jul 29, 20245.265.265.215.215.0814,734
Jul 26, 20245.195.215.185.215.085,875
Jul 25, 20245.215.225.185.205.0742,638
Jul 24, 20245.265.305.265.295.1642,780
Jul 23, 20245.305.325.295.305.1883,143
Jul 22, 20245.375.405.365.385.2510,728
Jul 19, 20245.305.315.285.305.1713,657
Jul 18, 20245.405.405.335.335.2015,271
Jul 17, 20245.405.405.355.355.2210,326
Jul 16, 20245.415.425.385.415.2733,129
Jul 15, 20245.485.485.425.435.3038,839
Jul 12, 20245.575.585.545.545.40111,044
Jul 11, 20245.475.515.475.505.369,839
Jul 10, 20245.395.415.385.415.287,261
Jul 9, 20245.395.425.385.415.276,481
Jul 8, 20245.365.385.355.355.2210,141
Jul 5, 20245.455.455.385.395.262,261
Jul 4, 20245.495.505.475.485.343,523
Jul 3, 20245.465.515.465.505.3624,904
Jul 2, 20245.415.435.415.435.2943,113
Jul 1, 20245.405.435.385.435.3044,255
Jun 28, 20245.425.455.405.425.2933,016
Jun 27, 20245.445.465.415.425.2891,610
Jun 26, 20245.555.565.515.525.397,375
Jun 25, 20245.515.545.505.505.3710,097
Jun 24, 20245.495.585.495.575.446,361
Jun 21, 20245.555.565.535.535.406,094
Jun 20, 20245.615.625.565.565.435,939
Jun 19, 20245.645.665.635.645.5062,860
Jun 18, 20245.515.555.515.555.4117,901
Jun 17, 20245.585.585.535.545.4115,360
Jun 14, 20245.575.575.545.545.4037,319
Jun 13, 20245.525.555.525.535.4033,314
Jun 12, 20245.525.525.485.525.3910,869
Jun 11, 20245.555.575.535.535.3917,716
Jun 10, 20245.545.575.545.575.4417,106
Jun 7, 20245.535.545.515.535.3913,776
Jun 6, 20245.565.585.555.575.4423,366
Jun 5, 20245.575.575.555.575.4341,405
Jun 4, 20245.555.575.535.545.4040,918
Jun 3, 20245.565.575.485.485.3533,262
May 31, 20245.515.525.455.475.3335,781
May 30, 20245.565.605.525.605.4638,756
May 29, 20245.585.595.565.595.4531,433
May 28, 20245.685.685.635.635.4933,277
May 27, 20245.675.705.675.695.5515,494
May 24, 20245.645.665.635.635.49126,701
May 23, 20245.745.745.705.715.57247,442
May 22, 20245.835.855.795.795.65186,424
May 21, 20245.825.855.805.825.68456,406
May 20, 20245.945.945.915.915.7731,673
May 17, 20245.925.995.925.985.8342,314
May 16, 20245.835.915.815.895.74104,712
May 15, 20245.805.815.785.805.6629,853
May 14, 20245.825.825.775.805.6688,985
May 13, 20245.795.845.775.835.6929,428
May 10, 20245.725.765.725.725.5939,437
May 9, 20245.655.705.655.685.5410,717
May 8, 20245.575.575.535.575.4414,760
May 7, 20245.625.635.605.615.4823,664
May 6, 20245.685.695.655.665.52112,277
May 3, 20245.645.665.625.645.5116,320
May 2, 20245.535.615.535.605.47190,439
Apr 30, 20245.435.435.375.385.2570,065
Apr 29, 20245.445.445.405.425.2939,336
Apr 26, 20245.395.425.395.405.2722,798
Apr 25, 20245.285.295.255.275.144,790
Apr 24, 20245.295.315.265.265.1340,662
Apr 23, 20245.205.205.185.185.0513,890
Apr 22, 20245.105.125.095.114.9911,403
Apr 19, 20245.015.055.015.044.9249,405
Apr 18, 20245.085.095.055.084.9627,071
Apr 17, 20245.045.065.025.024.906,042

Related Tickers

IAU iShares Gold Trust
64.59
+3.13%
 
GLD SPDR Gold Shares
315.59
+3.09%
 
GOEX Global X Gold Explorers ETF
43.31
+2.18%
 
EPI WisdomTree India Earnings Fund
44.91
+1.98%
 
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
 
INCO Columbia India Consumer ETF
63.33
+1.30%
 
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
 
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
 
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
 
EPU iShares MSCI Peru ETF
43.48
+0.65%
 
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
 
HSRT Hartford AAA CLO ETF
38.67
+0.44%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
 
ECH iShares MSCI Chile ETF
30.05
+0.33%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
 
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
 
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
 
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
 
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
 
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
 
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
 
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
 
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
 
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
 
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
 
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
 
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
 
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
 
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
 
USCI United States Commodity Index Fund, LP
69.28
-0.05%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
 
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
 
COPX Global X Copper Miners ETF
36.33
-0.06%
 
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
 
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
 
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
 
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
 
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
 
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
 
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
 
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
 
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
 
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
 
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
 
CMBS iShares CMBS ETF
47.81
-0.21%
 
THD iShares MSCI Thailand ETF
52.00
-0.21%
 
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
 
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
 
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
 
AGZ iShares Agency Bond ETF
108.74
-0.26%
 
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
 
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
 
EWD iShares MSCI Sweden ETF
41.77
-0.31%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
 
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
 
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
 
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
 
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
 
RAAX VanEck Real Assets ETF
29.60
-0.36%
 
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
 
JMUB JPMorgan Municipal ETF
49.04
-0.37%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%