Market data

Select a section

HSBC ETFs Msci Ac Faexjp Ucits Etf Usd (Dist)

(HFEJ)
Sector: n/a
5,031.00p
-25.00p -0.49
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,823.50p 5,058.50p 5,022.00p 5,031.00p 0
30/10/2025 4,823.50p 5,095.00p 5,032.50p 5,056.00p 0
29/10/2025 4,823.50p 5,111.00p 5,000.50p 5,095.00p 0
28/10/2025 4,823.50p 5,011.00p 4,946.00p 5,000.50p 0
27/10/2025 4,823.50p 5,011.00p 5,011.00p 5,011.00p 39
24/10/2025 4,823.50p 4,983.00p 4,880.50p 4,950.25p 0
23/10/2025 4,823.50p 4,883.00p 4,816.50p 4,880.50p 0
22/10/2025 4,823.50p 4,823.50p 4,816.50p 4,816.50p 930
21/10/2025 4,891.50p 4,894.00p 4,852.25p 4,852.25p 534
20/10/2025 4,785.75p 4,882.75p 4,782.75p 4,882.50p 0
17/10/2025 4,785.75p 4,820.75p 4,695.50p 4,782.75p 0
16/10/2025 4,785.75p 4,835.25p 4,798.25p 4,820.75p 0
15/10/2025 4,785.75p 4,827.50p 4,738.25p 4,798.25p 0
14/10/2025 4,785.75p 4,785.75p 4,737.50p 4,738.25p 0
13/10/2025 4,398.00p 4,794.50p 4,743.25p 4,785.75p 0
10/10/2025 4,398.00p 4,869.50p 4,654.00p 4,691.25p 0
09/10/2025 4,398.00p 4,893.50p 4,864.50p 4,864.50p 102
08/10/2025 4,398.00p 4,855.50p 4,818.75p 4,855.25p 0
07/10/2025 4,398.00p 4,900.50p 4,839.75p 4,847.50p 0
06/10/2025 4,398.00p 4,861.25p 4,815.50p 4,855.75p 0
03/10/2025 4,398.00p 4,849.00p 4,826.75p 4,833.75p 0
02/10/2025 4,398.00p 4,833.50p 4,827.50p 4,827.50p 32
01/10/2025 4,398.00p 4,761.50p 4,709.25p 4,755.50p 0
30/09/2025 4,398.00p 4,741.00p 4,713.50p 4,720.50p 0
29/09/2025 4,398.00p 4,733.75p 4,654.50p 4,723.50p 0
26/09/2025 4,398.00p 4,683.00p 4,638.50p 4,654.50p 0
25/09/2025 4,398.00p 4,719.25p 4,672.50p 4,708.00p 0
24/09/2025 4,398.00p 4,721.50p 4,690.25p 4,707.00p 0
23/09/2025 4,398.00p 4,708.75p 4,664.75p 4,696.75p 0
22/09/2025 4,398.00p 4,688.00p 4,662.25p 4,669.75p 0
19/09/2025 4,398.00p 4,676.00p 4,645.75p 4,666.25p 0
18/09/2025 4,398.00p 4,674.50p 4,621.75p 4,658.25p 0
17/09/2025 4,398.00p 4,659.00p 4,637.00p 4,645.25p 0
16/09/2025 4,398.00p 4,628.50p 4,609.75p 4,609.75p 10
15/09/2025 4,398.00p 4,616.25p 4,398.00p 4,606.50p 0
12/09/2025 4,398.00p 4,613.50p 4,585.50p 4,590.25p 0
11/09/2025 4,398.00p 4,591.00p 4,535.00p 4,586.25p 0
10/09/2025 4,398.00p 4,556.50p 4,491.75p 4,535.00p 0
09/09/2025 4,398.00p 4,494.50p 4,434.75p 4,491.75p 0
08/09/2025 4,398.00p 4,447.00p 4,423.75p 4,434.75p 0
05/09/2025 4,398.00p 4,398.00p 4,390.50p 4,390.50p 4,280
04/09/2025 4,354.00p 4,354.00p 4,350.00p 4,352.25p 9,647
03/09/2025 4,346.00p 4,402.75p 4,359.50p 4,375.00p 0
02/09/2025 4,346.00p 4,388.75p 4,342.00p 4,372.25p 0
01/09/2025 4,346.00p 4,365.00p 4,340.50p 4,342.00p 0
29/08/2025 4,346.00p 4,368.00p 4,324.75p 4,345.75p 0
28/08/2025 4,346.00p 4,354.25p 4,345.50p 4,354.25p 2,740
27/08/2025 4,357.00p 4,379.75p 4,337.75p 4,339.25p 0
26/08/2025 4,357.00p 4,410.00p 4,342.25p 4,400.50p 0
25/08/2025 4,357.00p 4,393.50p 4,357.00p 4,393.50p 64
22/08/2025 4,357.00p 4,393.50p 4,357.00p 4,393.50p 64
21/08/2025 4,237.00p 4,338.25p 4,285.25p 4,335.25p 0
20/08/2025 4,237.00p 4,339.25p 4,288.25p 4,302.75p 0
19/08/2025 4,237.00p 4,353.00p 4,334.75p 4,339.25p 0
18/08/2025 4,237.00p 4,356.00p 4,333.75p 4,351.75p 0
15/08/2025 4,237.00p 4,354.50p 4,323.75p 4,333.75p 0
14/08/2025 4,237.00p 4,413.50p 4,292.50p 4,337.00p 0
13/08/2025 4,237.00p 4,402.25p 4,335.00p 4,393.75p 0
12/08/2025 4,237.00p 4,391.50p 4,288.25p 4,335.00p 0
11/08/2025 4,237.00p 4,321.50p 4,298.75p 4,316.25p 0
08/08/2025 4,237.00p 4,322.50p 4,237.00p 4,308.25p 0
07/08/2025 4,237.00p 4,362.75p 4,237.00p 4,322.50p 0
06/08/2025 4,237.00p 4,320.50p 4,237.00p 4,290.25p 0
05/08/2025 4,237.00p 4,338.00p 4,286.00p 4,311.25p 0
04/08/2025 4,237.00p 4,300.50p 4,234.00p 4,286.00p 0
01/08/2025 4,237.00p 4,237.00p 4,234.00p 4,234.00p 200
31/07/2025 4,337.50p 4,331.75p 4,313.25p 4,311.75p 0
30/07/2025 4,337.50p 4,340.25p 4,313.25p 4,330.50p 0
29/07/2025 4,337.50p 4,354.25p 4,317.75p 4,336.25p 0
28/07/2025 4,337.50p 4,398.50p 4,271.50p 4,317.75p 0
25/07/2025 4,337.50p 4,315.75p 4,282.50p 4,305.00p 0
24/07/2025 4,337.50p 4,316.50p 4,300.25p 4,300.25p 116
23/07/2025 4,337.50p 4,337.50p 4,319.00p 4,319.00p 11
22/07/2025 4,226.00p 4,313.75p 4,265.75p 4,289.75p 0
21/07/2025 4,226.00p 4,314.50p 4,294.25p 4,313.75p 0
18/07/2025 4,226.00p 4,305.75p 4,281.75p 4,295.00p 0
17/07/2025 4,226.00p 4,288.00p 4,245.25p 4,287.50p 0
16/07/2025 4,226.00p 4,227.50p 4,226.00p 4,227.50p 3,608
15/07/2025 4,092.50p 4,243.75p 4,179.50p 4,234.25p 0
14/07/2025 4,092.50p 4,179.75p 4,152.50p 4,179.50p 0
11/07/2025 4,092.50p 4,163.50p 4,135.00p 4,152.50p 0
10/07/2025 4,092.50p 4,135.25p 4,086.25p 4,124.00p 0
09/07/2025 4,092.50p 4,092.50p 4,086.25p 4,086.25p 2,551
08/07/2025 4,082.00p 4,117.50p 4,091.50p 4,102.75p 0
07/07/2025 4,082.00p 4,082.00p 4,073.25p 4,073.25p 2,571
04/07/2025 4,111.00p 4,085.50p 4,056.25p 4,071.75p 0
03/07/2025 4,111.00p 4,121.50p 4,111.00p 4,121.50p 2,562
02/07/2025 4,065.00p 4,118.00p 4,058.50p 4,109.50p 0
01/07/2025 4,065.00p 4,065.00p 4,058.50p 4,058.50p 2,602
30/06/2025 4,046.00p 4,052.25p 4,046.00p 4,052.25p 134
27/06/2025 4,064.00p 4,071.00p 4,064.00p 4,071.00p 207
26/06/2025 3,980.00p 4,082.50p 4,053.25p 4,078.75p 0
25/06/2025 3,980.00p 4,108.50p 4,077.25p 4,092.25p 0
24/06/2025 3,980.00p 4,077.25p 3,985.75p 4,077.25p 0
23/06/2025 3,980.00p 3,989.50p 3,978.00p 3,985.75p 640
20/06/2025 4,002.50p 4,014.00p 3,983.25p 3,983.25p 469
19/06/2025 4,021.50p 4,026.50p 3,953.75p 3,957.25p 0
18/06/2025 4,021.50p 4,046.00p 4,010.50p 4,026.50p 0
17/06/2025 4,021.50p 4,038.50p 3,999.75p 4,030.25p 0
16/06/2025 4,021.50p 4,042.75p 3,988.75p 4,038.50p 0
13/06/2025 4,021.50p 4,035.50p 3,975.75p 3,988.75p 0
12/06/2025 4,021.50p 4,035.50p 4,021.50p 4,035.50p 2,599
11/06/2025 3,801.50p 4,074.75p 4,006.75p 4,047.50p 0
10/06/2025 3,801.50p 4,018.50p 3,983.50p 4,006.75p 0
09/06/2025 3,801.50p 3,987.75p 3,964.75p 3,983.50p 0
06/06/2025 3,801.50p 3,951.00p 3,919.25p 3,937.00p 0
05/06/2025 3,801.50p 3,948.75p 3,910.25p 3,942.25p 0
04/06/2025 3,801.50p 3,910.75p 3,850.00p 3,907.50p 0
03/06/2025 3,801.50p 3,856.50p 3,801.75p 3,850.00p 0
02/06/2025 3,801.50p 3,805.50p 3,801.50p 3,801.75p 5,460
30/05/2025 3,833.00p 3,833.00p 3,807.50p 3,807.50p 70
29/05/2025 3,834.00p 3,913.00p 3,841.25p 3,852.75p 0
28/05/2025 3,834.00p 3,841.25p 3,834.00p 3,841.25p 470
27/05/2025 3,893.50p 3,844.00p 3,836.00p 3,844.00p 470
26/05/2025 3,893.50p 3,895.50p 3,828.50p 3,857.50p 0
23/05/2025 3,893.50p 3,895.50p 3,828.50p 3,857.50p 0
22/05/2025 3,893.50p 3,923.00p 3,861.75p 3,882.00p 0
21/05/2025 3,893.50p 3,932.00p 3,893.75p 3,923.00p 0
20/05/2025 3,893.50p 3,904.75p 3,893.50p 3,904.75p 629
19/05/2025 3,866.00p 3,909.00p 3,867.25p 3,900.75p 0
16/05/2025 3,866.00p 3,941.50p 3,919.25p 3,928.50p 0
15/05/2025 3,866.00p 3,958.25p 3,912.75p 3,921.25p 0
14/05/2025 3,866.00p 3,967.25p 3,925.50p 3,958.25p 0
13/05/2025 3,866.00p 3,904.25p 3,866.00p 3,904.25p 2,670
12/05/2025 3,918.50p 3,931.50p 3,909.00p 3,909.00p 10,078
09/05/2025 3,792.00p 3,840.25p 3,796.25p 3,815.00p 0
08/05/2025 3,792.00p 3,815.25p 3,769.50p 3,796.25p 0
07/05/2025 3,792.00p 3,792.00p 3,777.50p 3,779.75p 2,773
06/05/2025 3,680.50p 3,843.50p 3,793.00p 3,840.50p 0
05/05/2025 3,680.50p 3,862.50p 3,775.50p 3,807.00p 0
02/05/2025 3,680.50p 3,862.50p 3,775.50p 3,807.00p 0

Market data

Select a section