Market data

Select a section

HSBC ETFs Msci Ac Faexjp Ucits Etf Usd (Dist)

(HFEJ)
Sector: n/a
3,475.75p
144.50p 4.34
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 3,322.50p 3,594.00p 3,322.50p 3,475.75p 0
09/04/2025 3,322.50p 3,331.25p 3,322.50p 3,331.25p 2,743
08/04/2025 3,560.00p 3,474.50p 3,391.75p 3,437.50p 0
07/04/2025 3,560.00p 3,559.25p 3,297.00p 3,405.50p 0
04/04/2025 3,560.00p 3,560.00p 3,559.25p 3,559.25p 450
03/04/2025 3,890.00p 3,851.75p 3,691.25p 3,718.75p 0
02/04/2025 3,890.00p 3,875.75p 3,837.25p 3,851.75p 0
01/04/2025 3,890.00p 3,884.00p 3,812.25p 3,875.75p 0
31/03/2025 3,890.00p 3,850.50p 3,777.25p 3,812.25p 0
28/03/2025 3,890.00p 3,890.00p 3,850.50p 3,850.50p 930
27/03/2025 3,935.50p 3,943.00p 3,930.92p 3,943.00p 832
26/03/2025 4,042.50p 3,962.50p 3,932.50p 3,940.50p 0
25/03/2025 4,042.50p 3,960.25p 3,927.50p 3,940.50p 0
24/03/2025 4,042.50p 3,973.25p 3,940.00p 3,960.25p 0
21/03/2025 4,042.50p 3,972.25p 3,926.75p 3,956.25p 0
20/03/2025 4,042.50p 4,024.00p 3,962.00p 3,972.25p 0
19/03/2025 4,042.50p 4,046.50p 4,013.50p 4,024.00p 0
18/03/2025 4,042.50p 4,053.25p 4,011.50p 4,027.00p 0
17/03/2025 4,042.50p 4,048.50p 4,042.00p 4,042.00p 1,912
14/03/2025 3,935.50p 4,000.00p 3,922.25p 3,987.50p 0
13/03/2025 3,935.50p 3,939.75p 3,880.75p 3,922.25p 0
12/03/2025 3,935.50p 3,957.25p 3,919.25p 3,939.75p 0
11/03/2025 3,935.50p 3,951.75p 3,902.25p 3,919.25p 0
10/03/2025 3,935.50p 3,987.00p 3,903.75p 3,926.75p 0
07/03/2025 3,935.50p 4,024.00p 3,982.00p 3,987.00p 0
06/03/2025 3,935.50p 4,049.50p 3,979.25p 4,024.00p 0
05/03/2025 3,935.50p 3,996.75p 3,893.75p 3,979.25p 0
04/03/2025 3,935.50p 3,935.50p 3,893.75p 3,893.75p 1,674
03/03/2025 3,982.50p 3,982.50p 3,932.00p 3,953.00p 773
28/02/2025 3,954.00p 3,964.25p 3,954.00p 3,964.25p 122
27/02/2025 4,078.50p 4,078.50p 4,031.00p 4,063.00p 5,238
26/02/2025 4,046.50p 4,131.50p 4,028.50p 4,114.50p 0
25/02/2025 4,046.50p 4,049.00p 4,028.50p 4,028.50p 10,399
24/02/2025 4,000.00p 4,138.50p 4,031.25p 4,039.75p 0
21/02/2025 4,000.00p 4,162.50p 4,086.50p 4,138.50p 0
20/02/2025 4,000.00p 4,127.00p 4,038.50p 4,086.50p 0
19/02/2025 4,000.00p 4,097.25p 4,064.00p 4,079.50p 0
18/02/2025 4,000.00p 4,099.00p 4,058.75p 4,077.00p 0
17/02/2025 4,000.00p 4,071.50p 4,018.00p 4,068.25p 0
14/02/2025 4,000.00p 4,042.50p 3,997.50p 4,018.00p 0
13/02/2025 4,000.00p 3,997.50p 3,969.84p 3,997.50p 555
12/02/2025 4,000.00p 4,013.50p 3,997.00p 4,013.50p 700
11/02/2025 3,941.00p 4,002.00p 3,953.75p 3,989.00p 0
10/02/2025 3,941.00p 4,012.75p 3,954.25p 4,002.00p 0
07/02/2025 3,941.00p 4,013.50p 3,911.75p 3,954.25p 0
06/02/2025 3,941.00p 3,948.00p 3,888.00p 3,888.00p 0
05/02/2025 3,941.00p 3,926.25p 3,861.00p 3,888.00p 0
04/02/2025 3,941.00p 3,927.00p 3,866.75p 3,866.75p 0
03/02/2025 3,941.00p 3,932.25p 3,824.50p 3,866.75p 0
31/01/2025 3,941.00p 3,942.50p 3,928.00p 3,932.25p 358
30/01/2025 3,825.00p 3,937.25p 3,860.50p 3,935.25p 0
29/01/2025 3,825.00p 3,916.00p 3,828.00p 3,894.00p 0
28/01/2025 3,825.00p 3,828.00p 3,825.00p 3,828.00p 89
27/01/2025 3,884.00p 3,912.25p 3,808.25p 3,827.75p 0
24/01/2025 3,884.00p 3,934.50p 3,897.50p 3,912.25p 0
23/01/2025 3,884.00p 3,920.75p 3,886.75p 3,905.00p 0
22/01/2025 3,884.00p 3,931.75p 3,899.00p 3,912.75p 0
21/01/2025 3,884.00p 3,941.75p 3,901.50p 3,941.00p 0
20/01/2025 3,884.00p 3,957.75p 3,898.50p 3,941.00p 0
17/01/2025 3,884.00p 3,929.00p 3,884.00p 3,929.00p 192
16/01/2025 3,889.50p 3,897.50p 3,867.00p 3,835.25p 6,628
15/01/2025 3,794.50p 3,835.25p 3,794.50p 3,835.25p 1,090
14/01/2025 3,814.50p 3,834.00p 3,805.50p 3,814.75p 650
13/01/2025 3,798.50p 3,802.00p 3,753.25p 3,763.00p 0
10/01/2025 3,798.50p 3,798.50p 3,780.00p 3,782.75p 192
09/01/2025 3,838.00p 3,844.25p 3,808.00p 3,826.75p 0
08/01/2025 3,838.00p 3,821.00p 3,784.00p 3,808.00p 0
07/01/2025 3,838.00p 3,844.75p 3,789.00p 3,813.50p 0
06/01/2025 3,838.00p 3,873.00p 3,834.00p 3,844.75p 3,148
03/01/2025 3,760.50p 3,821.25p 3,789.25p 3,813.75p 0
02/01/2025 3,760.50p 3,798.75p 3,760.50p 3,798.75p 264
01/01/2025 3,789.00p 3,797.00p 3,751.75p 3,782.25p 0
31/12/2024 3,789.00p 3,797.00p 3,751.75p 3,782.25p 0
30/12/2024 3,789.00p 3,797.00p 3,765.25p 3,782.00p 0
27/12/2024 3,789.00p 3,792.00p 3,784.00p 3,792.00p 130
26/12/2024 3,825.00p 3,837.75p 3,806.75p 3,834.00p 0
25/12/2024 3,825.00p 3,837.75p 3,806.75p 3,834.00p 0
24/12/2024 3,825.00p 3,837.75p 3,806.75p 3,834.00p 0
23/12/2024 3,825.00p 3,814.50p 3,771.00p 3,806.75p 0
20/12/2024 3,825.00p 3,778.00p 3,720.75p 3,771.00p 0
19/12/2024 3,825.00p 3,771.50p 3,752.50p 3,771.50p 205
18/12/2024 3,825.00p 3,808.25p 3,771.25p 3,791.75p 0
17/12/2024 3,825.00p 3,780.50p 3,744.00p 3,771.25p 0
16/12/2024 3,825.00p 3,830.75p 3,777.50p 3,780.50p 0
13/12/2024 3,825.00p 3,828.25p 3,812.50p 3,814.25p 0
12/12/2024 3,825.00p 3,825.00p 3,815.00p 3,815.00p 10
11/12/2024 3,726.00p 3,817.00p 3,776.75p 3,794.75p 0
10/12/2024 3,726.00p 3,896.50p 3,794.00p 3,799.50p 0
09/12/2024 3,726.00p 3,914.00p 3,779.50p 3,896.50p 0
06/12/2024 3,726.00p 3,796.00p 3,774.75p 3,779.50p 0
05/12/2024 3,726.00p 3,780.50p 3,766.25p 3,777.25p 0
04/12/2024 3,726.00p 3,813.25p 3,751.00p 3,770.75p 0
03/12/2024 3,726.00p 3,811.75p 3,742.50p 3,776.75p 0
02/12/2024 3,726.00p 3,781.50p 3,735.00p 3,770.25p 0
29/11/2024 3,726.00p 3,737.50p 3,726.00p 3,735.00p 421
28/11/2024 3,720.00p 3,724.50p 3,713.00p 3,713.00p 630
27/11/2024 3,720.50p 3,726.75p 3,719.50p 3,726.75p 134
26/11/2024 3,751.50p 3,758.00p 3,751.50p 3,751.75p 421
25/11/2024 3,781.00p 3,789.50p 3,759.75p 3,767.50p 0
22/11/2024 3,781.00p 3,789.50p 3,781.00p 3,786.75p 66
21/11/2024 3,805.00p 3,796.00p 3,757.75p 3,786.75p 0
20/11/2024 3,805.00p 3,801.00p 3,770.25p 3,772.00p 0
19/11/2024 3,805.00p 3,805.00p 3,800.25p 3,800.25p 630
18/11/2024 3,772.50p 3,794.50p 3,772.50p 3,794.50p 69
15/11/2024 3,748.50p 3,765.00p 3,747.50p 3,750.50p 210
14/11/2024 3,749.00p 3,750.50p 3,741.00p 3,750.50p 207
13/11/2024 3,774.00p 3,786.50p 3,751.50p 3,760.00p 621
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

Market data

Select a section