Market data

Select a section

HSBC ETFs Msci Ac Faexjp Ucits Etf Usd (Dist)

(HFEJ)
Sector: n/a
3,929.00p
60.75p 1.57
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section