LSE - Delayed Quote USD

HSBC UK Sustainable Equity UCITS ETF (HUKD.L)

20.84 -0.59 (-2.74%)
As of December 18 at 3:38:40 PM GMT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 20.84 20.84 20.84 20.84 20.84 -
Dec 20, 2024 20.92 20.92 20.92 20.92 20.92 -
Dec 19, 2024 20.93 20.93 20.93 20.93 20.93 -
Dec 18, 2024 21.47 21.47 21.40 21.42 21.42 13,381
Dec 17, 2024 21.43 21.43 21.43 21.43 21.43 -
Dec 16, 2024 21.55 21.55 21.55 21.60 21.60 4,885
Dec 13, 2024 21.56 21.56 21.56 21.56 21.56 914
Dec 12, 2024 21.68 21.68 21.68 21.65 21.65 2,000
Dec 11, 2024 21.63 21.63 21.63 21.63 21.63 -
Dec 10, 2024 21.56 21.56 21.56 21.56 21.56 -
Dec 9, 2024 21.77 21.77 21.77 21.77 21.77 -
Dec 6, 2024 21.67 21.70 21.67 21.64 21.64 14,853
Dec 5, 2024 21.56 21.58 21.56 21.72 21.72 5,980
Dec 4, 2024 21.50 21.50 21.50 21.50 21.50 -
Dec 3, 2024 21.47 21.47 21.47 21.47 21.47 -
Dec 2, 2024 21.33 21.33 21.30 21.37 21.37 1,980
Nov 29, 2024 21.37 21.37 21.37 21.43 21.43 944
Nov 28, 2024 21.38 21.41 21.38 21.41 21.41 1,888
Nov 27, 2024 21.30 21.30 21.30 21.30 21.30 -
Nov 26, 2024 21.13 21.17 21.13 21.09 21.09 30,521
Nov 25, 2024 21.25 21.25 21.25 21.25 21.25 -
Nov 22, 2024 21.04 21.04 21.04 21.04 21.04 -
Nov 21, 2024 20.94 20.94 20.94 20.94 20.94 -
Nov 20, 2024 20.88 20.88 20.88 20.88 20.88 -
Nov 19, 2024 20.94 20.94 20.94 20.94 20.94 -
Nov 18, 2024 20.97 20.97 20.97 20.97 20.97 -
Nov 15, 2024 20.88 20.88 20.88 20.90 20.90 106
Nov 14, 2024 20.99 20.99 20.99 20.99 20.99 -
Nov 13, 2024 20.84 20.84 20.84 20.84 20.84 -
Nov 12, 2024 20.91 20.91 20.91 20.91 20.91 -
Nov 11, 2024 21.42 21.49 21.42 21.49 21.49 3,040
Nov 8, 2024 21.26 21.26 21.26 21.26 21.26 -
Nov 7, 2024 21.57 21.57 21.57 21.57 21.57 -
Nov 6, 2024 21.41 21.41 21.41 21.41 21.41 -
Nov 5, 2024 21.70 21.70 21.70 21.70 21.70 -
Nov 4, 2024 21.75 21.76 21.69 21.63 21.63 17,223
Nov 1, 2024 21.45 21.45 21.45 21.56 21.56 3,011
Oct 31, 2024 21.45 21.50 21.41 21.19 21.19 30,923
Oct 30, 2024 21.65 21.65 21.65 21.65 21.65 -
Oct 29, 2024 21.77 21.77 21.77 21.77 21.77 -
Oct 28, 2024 22.02 22.02 22.02 22.02 22.02 -
Oct 25, 2024 21.95 21.95 21.95 21.95 21.95 -
Oct 24, 2024 0.23 Dividend
Oct 24, 2024 22.16 22.16 22.16 22.16 22.16 -
Oct 23, 2024 22.20 22.20 22.20 22.20 21.97 -
Oct 22, 2024 22.43 22.43 22.43 22.43 22.21 -
Oct 21, 2024 22.51 22.51 22.51 22.51 22.29 -
Oct 18, 2024 22.75 22.75 22.75 22.75 22.52 -
Oct 17, 2024 22.81 22.81 22.81 22.81 22.58 -
Oct 16, 2024 22.60 22.60 22.60 22.60 22.37 -
Oct 15, 2024 22.59 22.59 22.59 22.59 22.37 -
Oct 14, 2024 22.47 22.47 22.47 22.47 22.24 -
Oct 11, 2024 22.38 22.44 22.37 22.46 22.23 4,000
Oct 10, 2024 22.32 22.32 22.32 22.32 22.10 -
Oct 9, 2024 22.34 22.34 22.34 22.34 22.11 -
Oct 8, 2024 22.14 22.14 22.14 22.14 21.92 -
Oct 7, 2024 22.38 22.38 22.37 22.36 22.13 7,589
Oct 4, 2024 22.32 22.32 22.32 22.32 22.10 -
Oct 3, 2024 22.23 22.23 22.23 22.23 22.00 -
Oct 2, 2024 22.62 22.62 22.62 22.62 22.39 -
Oct 1, 2024 22.75 22.75 22.75 22.75 22.52 -
Sep 30, 2024 23.01 23.01 23.01 23.01 22.78 -
Sep 27, 2024 23.32 23.32 23.32 23.32 23.08 -
Sep 26, 2024 23.19 23.19 23.19 23.19 22.95 -
Sep 25, 2024 22.85 22.85 22.85 22.85 22.62 -
Sep 24, 2024 23.00 23.00 23.00 23.00 22.76 -
Sep 23, 2024 22.85 22.85 22.85 22.85 22.62 -
Sep 20, 2024 22.69 22.69 22.69 22.69 22.46 -
Sep 19, 2024 23.03 23.03 23.03 23.03 22.80 -
Sep 18, 2024 22.75 22.75 22.75 22.75 22.52 -
Sep 17, 2024 22.83 22.83 22.83 22.83 22.59 -
Sep 16, 2024 22.68 22.68 22.68 22.68 22.45 -
Sep 13, 2024 22.56 22.56 22.56 22.56 22.33 -
Sep 12, 2024 22.37 22.37 22.37 22.37 22.14 -
Sep 11, 2024 22.17 22.17 22.17 22.17 21.94 -
Sep 10, 2024 22.26 22.26 22.26 22.26 22.04 -
Sep 9, 2024 22.45 22.45 22.45 22.45 22.22 -
Sep 6, 2024 22.39 22.39 22.39 22.39 22.16 -
Sep 5, 2024 22.67 22.67 22.67 22.67 22.44 -
Sep 4, 2024 22.61 22.61 22.61 22.61 22.38 -
Sep 3, 2024 22.60 22.60 22.60 22.60 22.37 -
Sep 2, 2024 22.88 22.88 22.88 22.88 22.65 -
Aug 30, 2024 22.73 22.73 22.73 22.73 22.49 -
Aug 29, 2024 22.72 22.72 22.72 22.72 22.49 -
Aug 28, 2024 22.73 22.73 22.73 22.73 22.50 -
Aug 27, 2024 22.85 22.85 22.85 22.85 22.62 -
Aug 23, 2024 22.79 22.79 22.79 22.79 22.56 -
Aug 22, 2024 22.32 22.32 22.32 22.32 22.10 -
Aug 21, 2024 22.29 22.29 22.29 22.29 22.07 -
Aug 20, 2024 22.15 22.15 22.15 22.15 21.92 -
Aug 19, 2024 22.32 22.32 22.32 22.32 22.09 -
Aug 16, 2024 22.04 22.04 22.04 22.04 21.82 -
Aug 15, 2024 22.02 22.02 22.02 22.02 21.79 -
Aug 14, 2024 21.64 21.64 21.64 21.64 21.42 -
Aug 13, 2024 21.50 21.50 21.50 21.50 21.28 -
Aug 12, 2024 21.36 21.36 21.36 21.36 21.15 -
Aug 9, 2024 21.26 21.26 21.26 21.26 21.04 -
Aug 8, 2024 21.05 21.05 21.05 21.05 20.84 -
Aug 7, 2024 21.01 21.01 21.01 21.01 20.80 -
Aug 6, 2024 20.54 20.54 20.54 20.54 20.33 -
Aug 5, 2024 20.65 20.65 20.65 20.65 20.44 -
Aug 2, 2024 21.06 21.06 21.06 21.06 20.84 -
Aug 1, 2024 0.32 Dividend
Aug 1, 2024 21.41 21.41 21.41 21.41 21.19 -
Jul 31, 2024 22.14 22.14 22.14 22.14 21.59 -
Jul 30, 2024 22.14 22.14 22.14 22.09 21.55 1,960
Jul 29, 2024 22.25 22.26 22.21 22.21 21.66 9,993
Jul 26, 2024 22.31 22.31 22.31 22.31 21.76 -
Jul 25, 2024 22.01 22.01 22.01 22.01 21.47 -
Jul 24, 2024 21.90 22.04 21.90 22.04 21.50 927
Jul 23, 2024 22.04 22.04 22.04 22.04 21.50 -
Jul 22, 2024 22.17 22.17 22.17 22.18 21.63 422
Jul 19, 2024 21.93 21.93 21.93 21.93 21.40 -
Jul 18, 2024 22.20 22.20 22.20 22.20 21.66 -
Jul 17, 2024 22.23 22.23 22.23 22.23 21.69 -
Jul 16, 2024 21.97 21.97 21.97 21.97 21.43 -
Jul 15, 2024 22.02 22.02 22.02 22.02 21.49 -
Jul 12, 2024 22.25 22.25 22.25 22.25 21.71 -
Jul 11, 2024 22.03 22.03 22.03 22.03 21.49 -
Jul 10, 2024 21.71 21.71 21.71 21.71 21.18 -
Jul 9, 2024 21.42 21.42 21.42 21.42 20.89 -
Jul 8, 2024 21.70 21.70 21.70 21.70 21.17 -
Jul 5, 2024 21.58 21.58 21.58 21.58 21.06 -
Jul 4, 2024 21.55 21.55 21.55 21.55 21.02 -
Jul 3, 2024 21.35 21.35 21.35 21.35 20.83 -
Jul 2, 2024 20.97 20.97 20.97 20.97 20.46 -
Jul 1, 2024 21.14 21.14 21.14 21.14 20.62 -
Jun 28, 2024 21.07 21.07 21.07 21.07 20.56 -
Jun 27, 2024 21.11 21.11 21.11 21.11 20.60 -
Jun 26, 2024 21.21 21.21 21.21 21.21 20.69 -
Jun 25, 2024 21.32 21.32 21.32 21.32 20.80 -
Jun 24, 2024 21.57 21.57 21.57 21.57 21.04 -
Jun 21, 2024 21.27 21.27 21.27 21.27 20.75 -
Jun 20, 2024 21.50 21.50 21.50 21.50 20.97 -
Jun 19, 2024 21.40 21.40 21.40 21.40 20.88 -
Jun 18, 2024 21.31 21.31 21.31 21.31 20.79 -
Jun 17, 2024 21.22 21.22 21.22 21.22 20.70 -
Jun 14, 2024 21.21 21.21 21.21 21.21 20.69 -
Jun 13, 2024 21.43 21.43 21.43 21.43 20.91 -
Jun 12, 2024 21.51 21.51 21.51 21.76 21.23 2,040
Jun 11, 2024 21.38 21.38 21.38 21.38 20.85 -
Jun 10, 2024 21.61 21.61 21.61 21.61 21.08 -
Jun 7, 2024 21.78 21.78 21.78 21.78 21.25 -
Jun 6, 2024 22.03 22.03 22.03 22.03 21.49 -
Jun 5, 2024 21.88 21.88 21.88 21.88 21.34 -
Jun 4, 2024 21.87 21.87 21.87 21.87 21.33 -
Jun 3, 2024 22.13 22.13 22.13 21.93 21.39 494
May 31, 2024 21.95 21.95 21.95 21.95 21.41 -
May 30, 2024 21.86 21.86 21.86 21.86 21.33 -
May 29, 2024 21.63 21.63 21.63 21.63 21.10 -
May 28, 2024 22.01 22.01 22.01 22.01 21.48 -
May 24, 2024 22.04 22.04 22.04 22.04 21.50 -
May 23, 2024 22.01 22.01 22.01 22.01 21.48 -
May 22, 2024 22.13 22.13 22.13 22.13 21.59 -
May 21, 2024 22.23 22.23 22.23 22.23 21.68 -
May 20, 2024 22.32 22.32 22.32 22.32 21.77 -
May 17, 2024 22.30 22.30 22.30 22.30 21.76 -
May 16, 2024 22.28 22.28 22.28 22.28 21.74 -
May 15, 2024 22.25 22.25 22.25 22.25 21.70 -
May 14, 2024 21.89 21.89 21.89 22.11 21.57 1,079
May 13, 2024 21.92 21.92 21.92 21.88 21.34 4,800
May 10, 2024 21.88 21.88 21.88 21.88 21.34 5,916
May 9, 2024 21.73 21.73 21.73 21.73 21.20 -
May 8, 2024 21.58 21.58 21.58 21.58 21.05 -
May 7, 2024 21.55 21.55 21.55 21.55 21.02 -
May 3, 2024 21.19 21.19 21.19 21.19 20.67 -
May 2, 2024 21.00 21.00 21.00 20.98 20.47 20
May 1, 2024 20.93 20.93 20.93 20.93 20.42 -
Apr 30, 2024 20.94 20.94 20.94 20.94 20.43 -
Apr 29, 2024 21.07 21.07 21.07 21.07 20.56 -
Apr 26, 2024 20.86 20.86 20.86 20.86 20.35 -
Apr 25, 2024 0.17 Dividend
Apr 25, 2024 20.72 20.72 20.72 20.72 20.22 -
Apr 24, 2024 20.62 20.62 20.62 20.62 19.95 -
Apr 23, 2024 20.68 20.68 20.68 20.68 20.01 -
Apr 22, 2024 20.44 20.44 20.44 20.44 19.78 -
Apr 19, 2024 20.19 20.19 20.19 20.19 19.54 -
Apr 18, 2024 20.20 20.20 20.20 20.20 19.54 -
Apr 17, 2024 20.10 20.10 20.10 20.10 19.44 -
Apr 16, 2024 19.95 19.95 19.95 19.95 19.30 -
Apr 15, 2024 20.39 20.39 20.39 20.39 19.72 -
Apr 12, 2024 20.42 20.42 20.42 20.42 19.76 -
Apr 11, 2024 20.45 20.45 20.45 20.45 19.79 -
Apr 10, 2024 20.60 20.60 20.60 20.60 19.93 -
Apr 9, 2024 20.77 20.77 20.77 20.77 20.09 -
Apr 8, 2024 20.82 20.82 20.82 20.82 20.14 -
Apr 5, 2024 20.71 20.71 20.71 20.71 20.04 -
Apr 4, 2024 21.04 21.04 21.04 21.04 20.36 -
Apr 3, 2024 20.83 20.83 20.83 20.83 20.15 -
Apr 2, 2024 20.69 20.69 20.69 20.69 20.02 -
Mar 28, 2024 21.01 21.01 21.01 21.01 20.33 -
Mar 27, 2024 20.89 20.89 20.89 20.89 20.21 -
Mar 26, 2024 20.79 20.79 20.79 20.79 20.11 -
Mar 25, 2024 20.73 20.73 20.73 20.73 20.05 -
Mar 22, 2024 20.73 20.73 20.73 20.73 20.06 -
Mar 21, 2024 20.71 20.71 20.71 20.71 20.04 -
Mar 20, 2024 20.42 20.42 20.42 20.42 19.75 -
Mar 19, 2024 20.38 20.38 20.38 20.38 19.72 -
Mar 18, 2024 20.52 20.52 20.52 20.52 19.85 -
Mar 15, 2024 20.59 20.59 20.59 20.59 19.92 -
Mar 14, 2024 20.79 20.79 20.79 20.79 20.11 -
Mar 13, 2024 20.93 20.93 20.93 20.93 20.25 -
Mar 12, 2024 20.92 20.92 20.92 20.92 20.24 -
Mar 11, 2024 20.77 20.77 20.77 20.77 20.09 -
Mar 8, 2024 20.84 20.84 20.84 20.80 20.12 2,665
Mar 7, 2024 20.59 20.59 20.58 20.75 20.08 2,805
Mar 6, 2024 20.49 20.49 20.49 20.49 19.82 -
Mar 5, 2024 20.35 20.35 20.35 20.43 19.77 214
Mar 4, 2024 20.29 20.29 20.29 20.33 19.67 909
Mar 1, 2024 20.31 20.31 20.31 20.31 19.65 -
Feb 29, 2024 20.10 20.10 20.10 20.10 19.45 -
Feb 28, 2024 20.09 20.09 20.09 20.09 19.43 -
Feb 27, 2024 20.42 20.42 20.42 20.42 19.75 -
Feb 26, 2024 20.34 20.34 20.34 20.34 19.68 -
Feb 23, 2024 20.30 20.30 20.30 20.30 19.64 -
Feb 22, 2024 20.20 20.20 20.20 20.20 19.54 -
Feb 21, 2024 20.00 20.00 20.00 20.00 19.35 -
Feb 20, 2024 20.10 20.10 20.10 20.10 19.44 -
Feb 19, 2024 19.80 19.80 19.80 19.80 19.15 -
Feb 16, 2024 19.75 19.75 19.75 19.75 19.11 -
Feb 15, 2024 19.46 19.46 19.46 19.46 18.82 -
Feb 14, 2024 19.22 19.22 19.22 19.22 18.60 -
Feb 13, 2024 19.08 19.08 19.08 19.08 18.46 -
Feb 12, 2024 19.30 19.30 19.30 19.30 18.67 -
Feb 9, 2024 19.29 19.29 19.29 19.29 18.66 -
Feb 8, 2024 19.36 19.36 19.36 19.36 18.73 -
Feb 7, 2024 19.54 19.54 19.54 19.54 18.91 -
Feb 6, 2024 19.67 19.67 19.67 19.67 19.03 -
Feb 5, 2024 19.47 19.47 19.47 19.47 18.83 -
Feb 2, 2024 19.69 19.69 19.69 19.69 19.05 -
Feb 1, 2024 19.65 19.65 19.65 19.65 19.01 -
Jan 31, 2024 19.77 19.77 19.77 19.77 19.13 -
Jan 30, 2024 19.70 19.70 19.70 19.70 19.06 -
Jan 29, 2024 19.66 19.66 19.66 19.66 19.02 -
Jan 26, 2024 19.79 19.79 19.79 19.79 19.15 -
Jan 25, 2024 0.13 Dividend
Jan 25, 2024 19.34 19.34 19.34 19.34 18.71 -
Jan 24, 2024 19.65 19.65 19.65 19.65 18.88 -
Jan 23, 2024 19.46 19.46 19.46 19.46 18.70 -
Jan 22, 2024 19.46 19.46 19.46 19.54 18.78 5,350
Jan 19, 2024 19.39 19.39 19.39 19.33 18.58 20
Jan 18, 2024 19.32 19.32 19.32 19.32 18.57 -
Jan 17, 2024 19.29 19.29 19.29 19.29 18.54 -
Jan 16, 2024 19.51 19.51 19.51 19.56 18.80 5,332
Jan 15, 2024 19.83 19.83 19.83 19.83 19.05 -
Jan 12, 2024 19.96 19.96 19.96 19.96 19.18 -
Jan 11, 2024 19.78 19.78 19.78 19.78 19.01 -
Jan 10, 2024 20.07 20.07 20.07 20.07 19.29 -
Jan 9, 2024 20.13 20.13 20.13 20.13 19.34 -
Jan 8, 2024 20.14 20.14 20.14 20.14 19.36 -
Jan 5, 2024 20.10 20.10 20.10 20.10 19.31 -
Jan 4, 2024 20.13 20.13 20.13 20.13 19.34 -
Jan 3, 2024 19.88 19.88 19.88 19.88 19.10 -
Jan 2, 2024 19.93 19.93 19.93 19.93 19.16 -
Dec 29, 2023 20.11 20.11 20.11 20.11 19.32 -
Dec 28, 2023 20.11 20.11 20.11 20.11 19.32 -
Dec 27, 2023 20.21 20.21 20.21 20.21 19.42 -

Related Tickers