HSBC ETFs Msci Ac Faexjp Ucits Etf Usd (Dist)

(HFEX)
Sector: n/a
$47.46
$0.03 0.07
Last updated: 11:06:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $47.54 $47.54 $47.42 $47.72 626
21/11/2024 $48.22 $47.93 $47.48 $47.72 0
20/11/2024 $48.22 $48.23 $47.65 $47.67 0
19/11/2024 $48.22 $48.22 $48.15 $48.15 630
18/11/2024 $47.61 $48.01 $47.61 $48.01 68
15/11/2024 $47.48 $47.57 $47.46 $47.71 277
14/11/2024 $47.36 $47.71 $47.31 $47.71 272
13/11/2024 $48.06 $48.32 $47.73 $47.97 603
12/11/2024 $49.38 $49.12 $47.82 $47.97 0
11/11/2024 $49.38 $49.38 $49.10 $49.12 260
08/11/2024 $50.41 $50.41 $49.53 $49.53 585
07/11/2024 $50.63 $50.85 $50.63 $50.82 132
06/11/2024 $49.59 $49.59 $49.23 $49.23 65
05/11/2024 $49.78 $50.56 $49.82 $50.44 0
04/11/2024 $49.78 $49.83 $49.78 $49.82 272
01/11/2024 $48.69 $49.62 $48.80 $49.37 0
31/10/2024 $48.69 $48.80 $48.69 $48.80 145
30/10/2024 $50.35 $49.97 $49.08 $49.97 0
29/10/2024 $50.35 $50.49 $49.79 $49.97 0
28/10/2024 $50.35 $50.30 $49.85 $50.25 0
25/10/2024 $50.35 $50.37 $49.99 $50.28 1,221
24/10/2024 $50.84 $50.55 $49.66 $50.55 0
23/10/2024 $50.84 $50.84 $50.55 $50.55 198
22/10/2024 $50.69 $51.01 $50.47 $50.83 0
21/10/2024 $50.69 $50.83 $50.46 $50.48 1,436
18/10/2024 $50.33 $51.69 $50.62 $51.42 0
17/10/2024 $50.33 $50.62 $50.33 $50.62 66
16/10/2024 $51.64 $50.71 $50.13 $50.69 0
15/10/2024 $51.64 $51.48 $50.03 $50.13 0
14/10/2024 $51.64 $51.85 $51.13 $51.47 0
11/10/2024 $51.70 $51.65 $50.80 $51.63 0
10/10/2024 $51.70 $51.50 $50.84 $51.30 0
09/10/2024 $51.70 $51.51 $50.46 $51.22 0
08/10/2024 $51.70 $51.70 $51.51 $51.51 1,073
07/10/2024 $51.68 $53.92 $52.61 $53.49 0
04/10/2024 $51.68 $53.27 $52.22 $52.61 0
03/10/2024 $51.68 $52.73 $51.49 $52.22 0
02/10/2024 $51.68 $53.30 $50.83 $52.36 0
01/10/2024 $51.68 $51.15 $50.51 $50.83 0
30/09/2024 $51.68 $51.96 $50.81 $51.02 0
27/09/2024 $51.68 $51.72 $51.43 $51.54 594
26/09/2024 $51.55 $51.55 $51.29 $51.28 189
25/09/2024 $43.10 $49.39 $48.72 $49.28 0
24/09/2024 $43.10 $49.34 $47.51 $49.33 0
23/09/2024 $43.10 $47.62 $46.81 $47.51 0
20/09/2024 $43.10 $47.17 $46.65 $46.81 0
19/09/2024 $43.10 $47.00 $45.96 $46.92 0
18/09/2024 $43.10 $46.17 $45.86 $45.96 0
17/09/2024 $43.10 $46.36 $45.79 $46.10 0
16/09/2024 $43.10 $46.07 $45.65 $45.79 0
13/09/2024 $43.10 $45.86 $45.34 $45.34 0
12/09/2024 $43.10 $45.57 $44.66 $44.66 0
11/09/2024 $43.10 $44.96 $44.32 $44.58 0
10/09/2024 $43.10 $44.81 $44.44 $44.58 0
09/09/2024 $43.10 $44.95 $44.64 $44.79 0
06/09/2024 $43.10 $45.56 $44.58 $44.65 0
05/09/2024 $43.10 $45.60 $45.11 $45.25 0
04/09/2024 $43.10 $45.56 $44.86 $45.33 0
03/09/2024 $43.10 $46.28 $45.41 $45.56 0
02/09/2024 $43.10 $46.36 $46.09 $46.28 0
30/08/2024 $43.10 $46.93 $46.18 $46.33 0
29/08/2024 $43.10 $46.69 $46.30 $46.53 0
28/08/2024 $43.10 $46.83 $46.18 $46.32 0
27/08/2024 $43.10 $47.20 $46.39 $46.53 0
26/08/2024 $43.10 $46.86 $46.22 $46.38 0
23/08/2024 $43.10 $46.86 $46.22 $46.38 0
22/08/2024 $43.10 $46.86 $46.22 $46.38 0
21/08/2024 $43.10 $46.81 $46.32 $46.79 0
20/08/2024 $43.10 $47.11 $46.45 $46.58 0
19/08/2024 $43.10 $47.11 $46.37 $47.10 0
16/08/2024 $43.10 $46.45 $45.99 $46.37 0
15/08/2024 $43.10 $46.03 $45.38 $45.99 0
14/08/2024 $43.10 $45.89 $45.33 $45.52 0
13/08/2024 $43.10 $45.57 $45.07 $45.56 0
12/08/2024 $43.10 $45.62 $44.83 $45.26 0
09/08/2024 $43.10 $45.23 $44.64 $44.83 0
08/08/2024 $43.10 $44.64 $43.62 $44.64 0
07/08/2024 $43.10 $44.59 $43.10 $44.25 0
06/08/2024 $44.44 $44.44 $42.61 $43.10 0
05/08/2024 $44.44 $44.21 $41.52 $43.06 0
02/08/2024 $44.44 $44.44 $44.21 $44.21 500
01/08/2024 $45.74 $46.01 $45.26 $45.41 0
31/07/2024 $45.74 $45.94 $45.74 $45.94 73
30/07/2024 $45.19 $45.09 $44.71 $44.79 0
29/07/2024 $45.19 $45.19 $44.96 $44.96 73
26/07/2024 $48.14 $45.19 $44.88 $45.00 0
25/07/2024 $48.14 $45.91 $44.66 $45.00 0
24/07/2024 $48.14 $46.45 $45.76 $45.90 0
23/07/2024 $48.14 $46.55 $46.29 $46.45 0
22/07/2024 $48.14 $46.66 $46.25 $46.49 0
19/07/2024 $48.14 $46.70 $46.31 $46.43 0
18/07/2024 $48.14 $48.45 $46.72 $46.86 0
17/07/2024 $48.14 $48.06 $47.41 $47.44 0
16/07/2024 $48.14 $48.14 $48.06 $48.06 1,450
15/07/2024 $45.70 $49.00 $47.98 $48.32 0
12/07/2024 $45.70 $49.02 $48.50 $48.90 0
11/07/2024 $45.70 $49.43 $48.09 $48.63 0
10/07/2024 $45.70 $48.14 $47.60 $48.08 0
09/07/2024 $45.70 $47.87 $47.49 $47.60 0
08/07/2024 $45.70 $47.85 $47.50 $47.73 0
05/07/2024 $45.70 $47.86 $47.27 $47.50 0
04/07/2024 $45.70 $47.82 $47.49 $47.70 0
03/07/2024 $45.70 $47.53 $46.57 $47.49 0
02/07/2024 $45.70 $46.63 $46.23 $46.56 0
01/07/2024 $45.70 $46.69 $46.33 $46.47 0
28/06/2024 $45.70 $46.81 $46.36 $46.53 0
27/06/2024 $45.70 $46.60 $46.18 $46.36 0
26/06/2024 $45.70 $46.80 $46.21 $46.34 0
25/06/2024 $45.70 $46.88 $46.20 $46.33 0
24/06/2024 $45.70 $47.08 $46.43 $46.88 0
21/06/2024 $45.70 $47.09 $46.70 $46.82 0
20/06/2024 $45.70 $47.62 $46.94 $47.08 0
19/06/2024 $45.70 $47.67 $46.82 $47.52 0
18/06/2024 $45.70 $46.90 $46.44 $46.82 0
17/06/2024 $45.70 $46.53 $46.29 $46.44 0
14/06/2024 $45.70 $46.74 $46.10 $46.29 0
13/06/2024 $45.70 $47.07 $46.17 $46.33 0
12/06/2024 $45.70 $46.75 $45.73 $46.74 0
11/06/2024 $45.70 $46.21 $45.60 $45.73 0
10/06/2024 $45.70 $46.20 $45.76 $46.17 0
07/06/2024 $45.70 $47.07 $45.92 $46.05 0
06/06/2024 $45.70 $47.17 $45.67 $46.51 0
05/06/2024 $45.70 $46.23 $46.03 $46.23 450
04/06/2024 $45.70 $45.99 $45.42 $45.57 0
03/06/2024 $45.70 $45.70 $45.56 $45.56 2,328
31/05/2024 $45.36 $45.92 $44.78 $44.96 0
30/05/2024 $45.36 $45.92 $45.36 $45.92 0
29/05/2024 $45.36 $46.87 $45.78 $45.92 0
28/05/2024 $45.36 $47.19 $46.54 $46.87 0
27/05/2024 $45.36 $46.74 $46.21 $46.54 0