Market data

Select a section

HSBC ETFs Msci Ac Faexjp Ucits Etf Usd (Dist)

(HFEJ)
Sector: n/a
4,102.75p
29.50p 0.72
Last updated: 16:39:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 3,680.50p 3,689.00p 3,680.50p 3,688.25p 5,726
30/04/2025 3,660.00p 3,660.00p 3,634.25p 3,634.25p 11,628
29/04/2025 3,607.00p 3,620.25p 3,599.00p 3,613.50p 0
28/04/2025 3,607.00p 3,607.00p 3,589.50p 3,589.50p 5,955
25/04/2025 3,559.50p 3,644.50p 3,595.50p 3,610.50p 0
24/04/2025 3,559.50p 3,620.50p 3,562.50p 3,616.25p 0
23/04/2025 3,559.50p 3,653.75p 3,512.00p 3,619.50p 0
22/04/2025 3,559.50p 3,512.00p 3,494.50p 3,512.00p 620
21/04/2025 3,559.50p 3,552.50p 3,506.50p 3,514.75p 0
18/04/2025 3,559.50p 3,552.50p 3,506.50p 3,514.75p 0
17/04/2025 3,559.50p 3,552.50p 3,506.50p 3,514.75p 0
16/04/2025 3,559.50p 3,570.25p 3,469.50p 3,529.50p 0
15/04/2025 3,559.50p 3,570.25p 3,559.50p 3,570.25p 3,471
14/04/2025 3,592.50p 3,592.50p 3,574.75p 3,574.75p 259
11/04/2025 3,322.50p 3,550.50p 3,512.75p 3,512.75p 39
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

Market data

Select a section