HSBC ETFs Msci Ac Faexjp Ucits Etf Usd (Dist)

(HFEX)
Sector: n/a
$58.81
$0.04 0.07
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $57.81 $59.02 $58.65 $58.81 0
14/08/2025 $57.81 $59.67 $58.65 $58.76 0
13/08/2025 $57.81 $59.78 $58.56 $59.67 0
12/08/2025 $57.81 $58.60 $57.77 $58.56 0
11/08/2025 $57.81 $57.86 $57.81 $57.86 200
08/08/2025 $57.30 $58.01 $57.30 $57.99 0
07/08/2025 $57.30 $58.34 $57.27 $58.01 0
06/08/2025 $57.30 $57.30 $57.25 $57.26 368
05/08/2025 $56.30 $57.63 $56.93 $57.35 0
04/08/2025 $56.30 $57.14 $56.10 $56.92 0
01/08/2025 $56.30 $56.30 $56.10 $56.10 200
31/07/2025 $57.87 $57.53 $57.26 $57.05 0
30/07/2025 $57.87 $57.95 $57.47 $57.53 0
29/07/2025 $57.87 $57.87 $57.84 $57.84 73
28/07/2025 $58.71 $58.31 $56.96 $57.88 0
25/07/2025 $58.71 $58.20 $57.56 $57.83 0
24/07/2025 $58.71 $58.64 $58.08 $58.19 0
23/07/2025 $58.71 $59.01 $58.64 $58.63 3,437
22/07/2025 $57.72 $57.94 $57.49 $57.90 0
21/07/2025 $57.72 $58.25 $57.69 $58.19 0
18/07/2025 $57.72 $57.74 $57.72 $57.74 17
17/07/2025 $55.28 $57.50 $56.83 $57.49 0
16/07/2025 $55.28 $56.93 $56.55 $56.83 0
15/07/2025 $55.28 $57.04 $56.19 $56.72 0
14/07/2025 $55.28 $56.23 $56.01 $56.19 0
11/07/2025 $55.28 $56.36 $55.91 $56.04 0
10/07/2025 $55.28 $56.15 $55.50 $55.90 0
09/07/2025 $55.28 $55.77 $55.43 $55.50 0
08/07/2025 $55.28 $56.01 $55.58 $55.63 0
07/07/2025 $55.28 $55.60 $55.28 $55.60 182
04/07/2025 $55.68 $56.28 $55.17 $55.54 0
03/07/2025 $55.68 $56.34 $55.81 $56.28 6
02/07/2025 $55.68 $56.02 $55.65 $55.96 0
01/07/2025 $55.68 $55.90 $55.65 $55.65 2,069
30/06/2025 $55.51 $55.51 $55.48 $55.51 128
27/06/2025 $53.74 $55.96 $55.63 $55.83 0
26/06/2025 $53.74 $56.03 $55.69 $55.96 0
25/06/2025 $53.74 $55.98 $55.55 $55.74 0
24/06/2025 $53.74 $55.55 $53.82 $55.54 0
23/06/2025 $53.74 $53.82 $53.74 $53.82 73
20/06/2025 $54.00 $54.14 $53.65 $53.65 294
19/06/2025 $54.30 $54.21 $53.10 $53.14 0
18/06/2025 $54.30 $54.30 $54.21 $54.21 1,154
17/06/2025 $52.78 $54.66 $54.32 $54.38 0
16/06/2025 $52.78 $55.04 $54.23 $54.92 0
13/06/2025 $52.78 $54.81 $53.90 $54.23 0
12/06/2025 $52.78 $54.97 $54.37 $54.81 0
11/06/2025 $52.78 $55.05 $54.53 $54.80 0
10/06/2025 $52.78 $54.28 $53.95 $54.11 0
09/06/2025 $52.78 $54.03 $53.69 $53.99 0
06/06/2025 $52.78 $53.38 $53.26 $53.26 1,000
05/06/2025 $52.78 $53.79 $53.20 $53.63 0
04/06/2025 $52.78 $52.98 $52.78 $52.98 263
03/06/2025 $51.47 $52.17 $51.51 $52.06 0
02/06/2025 $51.47 $51.51 $51.47 $51.51 2,026
30/05/2025 $51.50 $51.50 $51.27 $51.31 4,010
29/05/2025 $52.58 $52.69 $51.75 $51.96 0
28/05/2025 $52.58 $52.07 $51.70 $51.74 0
27/05/2025 $52.58 $51.96 $51.95 $51.96 1,152
26/05/2025 $52.58 $52.50 $51.66 $52.08 0
23/05/2025 $52.58 $52.50 $51.66 $52.08 0
22/05/2025 $52.58 $52.75 $51.86 $52.13 2,350
21/05/2025 $52.58 $52.85 $52.19 $52.75 0
20/05/2025 $52.58 $52.34 $52.08 $52.19 0
19/05/2025 $52.58 $52.26 $51.72 $52.12 0
16/05/2025 $52.58 $52.46 $52.02 $52.10 0
15/05/2025 $52.58 $52.64 $51.93 $52.10 0
14/05/2025 $52.58 $52.64 $52.46 $52.63 246
13/05/2025 $51.15 $51.82 $51.15 $51.82 2,026
12/05/2025 $51.96 $51.96 $51.54 $51.63 5,543
09/05/2025 $50.61 $50.99 $50.49 $50.71 0
08/05/2025 $50.61 $50.71 $49.92 $50.49 0
07/05/2025 $50.61 $50.65 $50.43 $50.42 3,211
06/05/2025 $50.83 $51.35 $50.83 $51.35 6,085
05/05/2025 $48.89 $50.97 $49.01 $50.62 0
02/05/2025 $48.89 $50.97 $49.01 $50.62 0
01/05/2025 $48.89 $49.22 $48.46 $49.01 0
30/04/2025 $48.89 $48.89 $48.46 $48.46 4,338
29/04/2025 $48.33 $48.43 $48.33 $48.43 1,111
28/04/2025 $48.22 $48.22 $48.07 $48.06 2,048
25/04/2025 $46.49 $48.48 $47.88 $48.05 0
24/04/2025 $46.49 $48.14 $47.41 $48.08 0
23/04/2025 $46.49 $48.25 $48.06 $48.06 580
22/04/2025 $46.49 $47.01 $46.59 $47.01 0
21/04/2025 $46.49 $47.01 $46.50 $46.59 0
18/04/2025 $46.49 $47.01 $46.50 $46.59 0
17/04/2025 $46.49 $47.01 $46.50 $46.59 0
16/04/2025 $46.49 $47.25 $46.12 $46.69 54
15/04/2025 $46.49 $47.32 $47.04 $47.25 0
14/04/2025 $46.49 $47.43 $45.85 $47.13 0
11/04/2025 $46.49 $46.49 $45.03 $45.85 0
10/04/2025 $46.49 $46.51 $45.03 $45.03 267
09/04/2025 $49.02 $43.85 $42.16 $42.58 0
08/04/2025 $49.02 $44.48 $43.21 $43.85 0
07/04/2025 $49.02 $45.91 $42.51 $43.30 0
04/04/2025 $49.02 $48.79 $45.51 $45.90 0
03/04/2025 $49.02 $49.02 $48.79 $48.79 1,488
02/04/2025 $50.01 $50.09 $49.72 $49.95 0
01/04/2025 $50.01 $50.09 $50.01 $50.09 2,000
31/03/2025 $49.36 $49.36 $49.26 $49.26 126
28/03/2025 $50.34 $50.43 $49.77 $49.86 1,398
27/03/2025 $51.03 $51.21 $51.03 $51.11 8,036
26/03/2025 $51.26 $51.16 $50.73 $50.79 0
25/03/2025 $51.26 $51.16 $51.03 $51.03 220
24/03/2025 $51.26 $51.32 $51.17 $51.17 598
21/03/2025 $52.43 $51.51 $50.77 $51.08 0
20/03/2025 $52.43 $52.23 $51.32 $51.51 0
19/03/2025 $52.43 $52.52 $52.05 $52.22 0
18/03/2025 $52.43 $52.65 $52.04 $52.29 0
17/03/2025 $52.43 $52.50 $52.43 $52.50 441
14/03/2025 $50.77 $51.51 $50.77 $51.51 182
13/03/2025 $51.14 $51.14 $50.70 $51.14 2,300
12/03/2025 $51.50 $51.50 $51.50 $51.50 400
11/03/2025 $52.04 $51.11 $50.44 $50.71 0
10/03/2025 $52.04 $51.54 $50.34 $50.63 0
07/03/2025 $52.04 $52.04 $51.54 $51.54 5,350
06/03/2025 $51.44 $52.15 $51.22 $51.91 0
05/03/2025 $51.44 $51.44 $51.22 $51.22 500
04/03/2025 $49.94 $49.94 $49.52 $49.52 1,703
03/03/2025 $50.35 $50.35 $49.85 $50.23 918
28/02/2025 $49.94 $49.94 $49.82 $49.91 966
27/02/2025 $51.77 $51.77 $50.86 $51.31 9,674
26/02/2025 $51.28 $52.39 $50.97 $52.26 0
25/02/2025 $51.28 $51.40 $50.97 $50.97 110,488
24/02/2025 $49.79 $52.32 $50.91 $51.04 0
21/02/2025 $49.79 $52.67 $51.62 $52.31 0
20/02/2025 $49.79 $52.07 $50.92 $51.62 0
19/02/2025 $49.79 $51.69 $51.18 $51.31 0
18/02/2025 $49.79 $51.71 $51.22 $51.44 0
17/02/2025 $49.79 $51.33 $50.66 $51.31 0