Market data

Select a section

HSBC ETFs Msci Ac Faexjp Ucits Etf Usd (Dist)

(HFEJ)
Sector: n/a
3,762.00p
-52.25p -1.37
Last updated: 16:37:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 3,832.50p 3,814.25p 3,735.75p 3,762.00p 0
11/11/2024 3,832.50p 3,834.00p 3,814.25p 3,814.25p 268
08/11/2024 3,887.50p 3,888.50p 3,831.50p 3,831.50p 335
07/11/2024 3,915.00p 3,915.50p 3,915.00p 3,915.50p 68
06/11/2024 3,839.50p 3,839.50p 3,822.50p 3,822.50p 67
05/11/2024 3,837.00p 3,896.00p 3,845.50p 3,877.75p 0
04/11/2024 3,837.00p 3,845.50p 3,837.00p 3,845.50p 210
01/11/2024 3,814.00p 3,819.50p 3,813.75p 3,813.75p 470
31/10/2024 3,789.00p 3,794.00p 3,789.00p 3,790.50p 2,965
30/10/2024 3,800.00p 3,800.00p 3,791.25p 3,791.25p 69
29/10/2024 3,869.00p 3,888.50p 3,836.75p 3,844.00p 0
28/10/2024 3,869.00p 3,870.00p 3,869.00p 3,869.00p 135
25/10/2024 3,881.00p 3,883.00p 3,870.50p 3,870.50p 3,407
24/10/2024 3,852.50p 3,853.50p 3,837.00p 3,908.25p 136
23/10/2024 3,921.00p 3,921.00p 3,908.25p 3,908.25p 272
22/10/2024 3,898.00p 3,932.50p 3,884.25p 3,916.25p 0
21/10/2024 3,898.00p 3,900.50p 3,874.00p 3,884.25p 1,972
18/10/2024 3,878.00p 3,960.25p 3,888.50p 3,940.00p 0
17/10/2024 3,878.00p 3,888.50p 3,878.00p 3,888.50p 69
16/10/2024 3,946.25p 3,900.50p 3,829.50p 3,897.00p 0
15/10/2024 3,946.25p 3,946.75p 3,819.75p 3,829.50p 0
14/10/2024 3,946.25p 3,985.25p 3,917.50p 3,946.75p 0
11/10/2024 3,890.00p 3,949.50p 3,888.50p 3,946.25p 0
10/10/2024 3,890.00p 3,965.25p 3,893.75p 3,931.50p 0
09/10/2024 3,890.00p 3,914.25p 3,890.00p 3,914.25p 64
08/10/2024 4,043.50p 4,088.25p 3,855.00p 3,932.75p 0
07/10/2024 4,043.50p 4,120.75p 4,016.25p 4,088.25p 0
04/10/2024 4,043.50p 4,043.50p 4,016.25p 4,016.25p 205
03/10/2024 3,865.00p 4,005.00p 3,926.00p 3,980.75p 0
02/10/2024 3,865.00p 4,013.75p 3,829.00p 3,947.50p 0
01/10/2024 3,865.00p 3,840.00p 3,793.75p 3,829.00p 0
30/09/2024 3,865.00p 3,880.25p 3,790.75p 3,806.00p 0
27/09/2024 3,865.00p 3,866.50p 3,841.00p 3,846.50p 844
26/09/2024 3,853.50p 3,853.50p 3,823.75p 3,823.75p 189
25/09/2024 3,483.50p 3,689.25p 3,671.00p 3,689.25p 225
24/09/2024 3,483.50p 3,686.50p 3,557.50p 3,686.25p 0
23/09/2024 3,483.50p 3,566.00p 3,528.25p 3,557.50p 0
20/09/2024 3,483.50p 3,536.16p 3,528.25p 3,528.25p 60
19/09/2024 3,483.50p 3,548.75p 3,479.75p 3,535.75p 0
18/09/2024 3,483.50p 3,483.50p 3,479.75p 3,479.75p 310
17/09/2024 3,440.00p 3,508.50p 3,467.25p 3,502.25p 0
16/09/2024 3,440.00p 3,495.50p 3,456.75p 3,467.25p 0
13/09/2024 3,440.00p 3,490.50p 3,466.75p 3,466.75p 0
12/09/2024 3,440.00p 3,492.75p 3,429.00p 3,466.75p 0
11/09/2024 3,440.00p 3,434.50p 3,404.00p 3,429.00p 0
10/09/2024 3,440.00p 3,428.00p 3,401.25p 3,411.25p 0
09/09/2024 3,440.00p 3,435.75p 3,395.00p 3,428.00p 0
06/09/2024 3,440.00p 3,448.25p 3,387.00p 3,395.00p 0
05/09/2024 3,440.00p 3,462.75p 3,421.25p 3,439.00p 0
04/09/2024 3,440.00p 3,447.00p 3,440.00p 3,447.00p 1,000
03/09/2024 3,562.50p 3,522.25p 3,466.75p 3,477.75p 0
02/09/2024 3,562.50p 3,526.50p 3,509.25p 3,525.00p 0
30/08/2024 3,562.50p 3,555.00p 3,515.75p 3,525.00p 0
29/08/2024 3,562.50p 3,546.75p 3,502.75p 3,536.25p 0
28/08/2024 3,562.50p 3,537.75p 3,497.75p 3,509.75p 0
27/08/2024 3,562.50p 3,569.50p 3,506.50p 3,516.75p 0
26/08/2024 3,562.50p 3,562.50p 3,542.25p 3,542.25p 750
23/08/2024 3,562.50p 3,562.50p 3,542.25p 3,542.25p 750
22/08/2024 3,562.50p 3,562.50p 3,542.25p 3,542.25p 750
21/08/2024 3,493.50p 3,586.25p 3,558.50p 3,581.25p 0
20/08/2024 3,493.50p 3,630.00p 3,568.25p 3,581.25p 0
19/08/2024 3,493.50p 3,630.00p 3,593.75p 3,630.00p 0
16/08/2024 3,493.50p 3,602.75p 3,569.50p 3,593.75p 0
15/08/2024 3,493.50p 3,585.50p 3,527.50p 3,575.25p 0
14/08/2024 3,493.50p 3,571.25p 3,525.00p 3,544.25p 0
13/08/2024 3,493.50p 3,553.75p 3,532.00p 3,552.50p 0
12/08/2024 3,493.50p 3,549.50p 3,510.50p 3,542.00p 0
09/08/2024 3,493.50p 3,543.75p 3,499.00p 3,510.50p 0
08/08/2024 3,493.50p 3,507.75p 3,493.50p 3,507.75p 130
07/08/2024 3,393.50p 3,503.00p 3,393.50p 3,479.00p 0
06/08/2024 3,563.00p 3,563.00p 3,354.00p 3,393.50p 0
05/08/2024 3,563.00p 3,452.75p 3,253.50p 3,372.75p 0
02/08/2024 3,563.00p 3,555.50p 3,400.25p 3,452.75p 0
01/08/2024 3,563.00p 3,634.50p 3,531.75p 3,555.50p 0
31/07/2024 3,563.00p 3,578.75p 3,563.00p 3,578.75p 148
30/07/2024 3,528.00p 3,553.50p 3,484.50p 3,490.75p 0
29/07/2024 3,528.00p 3,528.50p 3,496.75p 3,496.75p 148
26/07/2024 3,710.50p 3,515.25p 3,490.00p 3,494.00p 0
25/07/2024 3,710.50p 3,552.50p 3,461.00p 3,494.00p 0
24/07/2024 3,710.50p 3,622.25p 3,516.00p 3,552.50p 0
23/07/2024 3,710.50p 3,606.50p 3,583.50p 3,596.75p 0
22/07/2024 3,710.50p 3,614.00p 3,578.00p 3,599.50p 0
19/07/2024 3,710.50p 3,613.00p 3,584.50p 3,594.50p 0
18/07/2024 3,710.50p 3,684.25p 3,603.50p 3,613.00p 0
17/07/2024 3,710.50p 3,708.50p 3,646.25p 3,648.50p 0
16/07/2024 3,710.50p 3,721.25p 3,698.25p 3,708.50p 0
15/07/2024 3,710.50p 3,765.00p 3,709.25p 3,721.25p 0
12/07/2024 3,710.50p 3,780.75p 3,751.25p 3,765.00p 0
11/07/2024 3,710.50p 3,793.75p 3,729.50p 3,766.50p 0
10/07/2024 3,710.50p 3,754.50p 3,725.00p 3,744.25p 0
09/07/2024 3,710.50p 3,737.25p 3,716.00p 3,725.00p 0
08/07/2024 3,710.50p 3,733.50p 3,708.00p 3,721.00p 0
05/07/2024 3,710.50p 3,768.75p 3,696.00p 3,709.25p 0
04/07/2024 3,710.50p 3,751.25p 3,720.00p 3,736.50p 0
03/07/2024 3,710.50p 3,725.50p 3,673.75p 3,720.00p 0
02/07/2024 3,710.50p 3,679.00p 3,655.50p 3,673.75p 0
01/07/2024 3,710.50p 3,684.50p 3,662.75p 3,677.75p 0
28/06/2024 3,710.50p 3,691.50p 3,684.00p 3,684.00p 110
27/06/2024 3,710.50p 3,682.50p 3,651.50p 3,666.00p 0
26/06/2024 3,710.50p 3,695.00p 3,656.00p 3,672.50p 0
25/06/2024 3,710.50p 3,720.75p 3,644.75p 3,656.00p 0
24/06/2024 3,710.50p 3,709.00p 3,670.00p 3,692.50p 0
21/06/2024 3,710.50p 3,720.50p 3,697.75p 3,709.00p 0
20/06/2024 3,710.50p 3,713.50p 3,710.50p 3,713.50p 300
19/06/2024 3,623.50p 3,735.00p 3,725.50p 3,735.00p 300
18/06/2024 3,623.50p 3,722.50p 3,626.25p 3,690.00p 0
17/06/2024 3,623.50p 3,711.75p 3,619.50p 3,660.00p 0
14/06/2024 3,623.50p 3,670.25p 3,632.25p 3,650.00p 0
13/06/2024 3,623.50p 3,657.25p 3,621.50p 3,632.25p 0
12/06/2024 3,623.50p 3,678.50p 3,569.00p 3,641.25p 0
11/06/2024 3,623.50p 3,635.00p 3,584.25p 3,595.50p 0
10/06/2024 3,623.50p 3,671.75p 3,579.75p 3,628.50p 0
07/06/2024 3,623.50p 3,638.75p 3,608.00p 3,618.50p 0
06/06/2024 3,623.50p 3,696.00p 3,620.50p 3,638.75p 0
05/06/2024 3,623.50p 3,623.50p 3,620.50p 3,620.50p 477
04/06/2024 3,630.00p 3,595.50p 3,550.75p 3,564.50p 0
03/06/2024 3,630.00p 3,613.00p 3,534.25p 3,559.25p 0
31/05/2024 3,630.00p 3,602.00p 3,519.00p 3,534.25p 0
30/05/2024 3,630.00p 3,612.50p 3,577.50p 3,602.00p 0
29/05/2024 3,630.00p 3,668.00p 3,602.00p 3,612.50p 0
28/05/2024 3,630.00p 3,700.75p 3,651.00p 3,668.00p 0
27/05/2024 3,630.00p 3,677.00p 3,640.50p 3,651.00p 0
24/05/2024 3,630.00p 3,677.00p 3,640.50p 3,651.00p 0
23/05/2024 3,630.00p 3,710.50p 3,665.50p 3,677.00p 0
22/05/2024 3,630.00p 3,714.00p 3,683.00p 3,695.50p 0
21/05/2024 3,630.00p 3,744.25p 3,689.00p 3,700.75p 0
20/05/2024 3,630.00p 3,744.25p 3,741.50p 3,744.25p 27
17/05/2024 3,630.00p 3,779.75p 3,751.50p 3,773.00p 0
16/05/2024 3,630.00p 3,772.50p 3,733.25p 3,763.50p 0
15/05/2024 3,630.00p 3,749.25p 3,707.75p 3,748.00p 0
14/05/2024 3,630.00p 3,729.75p 3,693.25p 3,721.50p 0
13/05/2024 3,630.00p 3,720.25p 3,690.50p 3,718.00p 0

Market data

Select a section