Market data

Select a section

HSBC ETFS HSBC MSCI Indonesia Ucits ETF USD

(HIDD)
Sector: n/a
$64.82
$-0.52 -0.80
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $65.47 $65.47 $64.82 $64.82 272
14/08/2025 $65.77 $65.86 $65.34 $65.33 332
13/08/2025 $65.40 $66.37 $65.40 $66.29 6,236
12/08/2025 $64.22 $65.30 $64.22 $65.29 734
11/08/2025 $62.35 $62.69 $62.35 $62.69 4,191
08/08/2025 $62.10 $62.10 $61.90 $62.00 789
07/08/2025 $62.09 $62.19 $61.78 $61.78 561
06/08/2025 $63.96 $63.96 $63.88 $63.96 41
05/08/2025 $64.41 $64.41 $64.02 $64.01 277
04/08/2025 $63.46 $63.74 $63.46 $63.74 255
01/08/2025 $63.11 $76.02 $59.85 $63.67 0
31/07/2025 $64.15 $63.90 $63.30 $63.01 0
30/07/2025 $64.15 $64.24 $63.91 $63.90 761
29/07/2025 $64.74 $64.74 $64.15 $64.40 200
28/07/2025 $65.23 $65.23 $64.39 $64.39 2,995
25/07/2025 $64.20 $64.20 $64.18 $64.18 53
24/07/2025 $64.95 $65.06 $64.95 $64.99 117
23/07/2025 $63.84 $64.11 $63.80 $64.11 183
22/07/2025 $63.75 $63.75 $63.50 $63.59 2,154
21/07/2025 $63.94 $64.03 $63.93 $64.03 795
18/07/2025 $64.40 $64.40 $63.86 $63.85 287
17/07/2025 $64.28 $64.48 $63.80 $64.08 2,127
16/07/2025 $64.19 $64.19 $64.08 $64.14 1,179
15/07/2025 $64.04 $64.30 $63.74 $63.74 905
14/07/2025 $63.88 $64.18 $63.88 $64.18 1,441
11/07/2025 $65.00 $65.20 $65.00 $65.19 11
10/07/2025 $64.28 $64.68 $64.28 $64.68 138
09/07/2025 $63.40 $63.40 $63.36 $63.36 80
08/07/2025 $63.65 $63.65 $63.19 $63.21 407
07/07/2025 $63.74 $64.05 $63.57 $64.05 2,062
04/07/2025 $64.27 $64.27 $63.25 $63.38 610
03/07/2025 $64.42 $64.48 $63.60 $63.89 3,805
02/07/2025 $63.62 $64.15 $63.62 $64.01 218
01/07/2025 $64.10 $64.46 $64.05 $64.05 659
30/06/2025 $65.00 $65.00 $64.38 $64.50 317
27/06/2025 $64.61 $64.73 $64.31 $64.54 0
26/06/2025 $64.61 $64.61 $64.44 $64.44 135
25/06/2025 $63.14 $63.14 $63.05 $63.04 985
24/06/2025 $63.87 $64.23 $63.87 $64.23 4
23/06/2025 $61.85 $62.09 $61.60 $61.90 1,485
20/06/2025 $63.15 $63.15 $63.02 $63.01 51
19/06/2025 $64.00 $64.00 $63.70 $63.69 16
18/06/2025 $65.65 $65.65 $65.26 $65.28 2,043
17/06/2025 $66.10 $66.81 $66.00 $66.10 0
16/06/2025 $66.10 $66.10 $66.10 $66.10 70
13/06/2025 $66.01 $66.09 $66.01 $66.08 36
12/06/2025 $67.14 $67.03 $66.93 $67.03 1
11/06/2025 $67.14 $67.40 $67.00 $67.00 31
10/06/2025 $66.60 $67.13 $66.60 $67.13 600
09/06/2025 $66.19 $66.19 $65.86 $65.86 15
06/06/2025 $65.94 $65.94 $65.57 $65.57 416
05/06/2025 $66.05 $66.42 $65.86 $66.17 28
04/06/2025 $65.48 $65.48 $65.29 $65.46 913
03/06/2025 $65.93 $65.93 $65.66 $65.65 275
02/06/2025 $67.66 $67.37 $65.44 $65.57 0
30/05/2025 $67.66 $67.89 $67.19 $67.37 1,282
29/05/2025 $67.81 $67.81 $67.67 $67.67 172
28/05/2025 $67.59 $68.32 $67.57 $67.57 1
27/05/2025 $67.59 $68.62 $67.59 $68.62 77
26/05/2025 $68.53 $68.75 $68.30 $68.30 3,868
23/05/2025 $68.53 $68.75 $68.30 $68.30 3,868
22/05/2025 $67.61 $78.33 $66.55 $67.92 0
21/05/2025 $67.61 $68.30 $67.61 $68.30 705
20/05/2025 $67.25 $67.25 $66.71 $66.71 25
19/05/2025 $66.50 $67.21 $66.50 $67.21 88
16/05/2025 $66.20 $66.20 $65.70 $66.08 2
15/05/2025 $65.36 $65.65 $65.36 $65.65 1,422
14/05/2025 $61.81 $64.16 $63.86 $64.16 50
13/05/2025 $61.81 $62.55 $61.69 $62.54 6,948
12/05/2025 $62.23 $62.81 $62.02 $62.02 1
09/05/2025 $62.23 $62.23 $61.94 $61.94 276
08/05/2025 $62.41 $62.68 $62.30 $62.30 286
07/05/2025 $63.16 $63.75 $62.88 $62.88 6,559
06/05/2025 $63.21 $63.69 $63.05 $63.47 1,275
05/05/2025 $62.80 $63.44 $62.75 $62.89 160
02/05/2025 $62.80 $63.44 $62.75 $62.89 160
01/05/2025 $61.84 $62.23 $62.07 $62.07 52
30/04/2025 $61.84 $61.92 $61.55 $61.55 556
29/04/2025 $60.49 $60.61 $60.49 $60.60 92
28/04/2025 $60.54 $60.54 $60.28 $60.28 9
25/04/2025 $59.58 $59.91 $59.19 $59.91 164
24/04/2025 $59.03 $59.79 $59.03 $59.78 3,865
23/04/2025 $58.64 $74.25 $58.80 $59.95 0
22/04/2025 $58.64 $58.80 $58.64 $58.79 1,198
21/04/2025 $57.98 $58.71 $57.98 $58.71 407
18/04/2025 $57.98 $58.71 $57.98 $58.71 407
17/04/2025 $57.98 $58.71 $57.98 $58.71 407
16/04/2025 $57.95 $58.19 $57.95 $58.09 964
15/04/2025 $58.32 $58.53 $58.12 $58.53 5,835
14/04/2025 $56.50 $58.03 $57.97 $57.97 270
11/04/2025 $56.50 $72.82 $56.04 $57.10 0
10/04/2025 $56.50 $56.50 $56.04 $56.04 816
09/04/2025 $54.00 $54.00 $52.67 $53.53 9,736
08/04/2025 $53.64 $54.30 $53.06 $53.68 11,136
07/04/2025 $53.47 $54.49 $52.93 $53.29 4,427
04/04/2025 $57.52 $57.52 $54.75 $54.75 458
03/04/2025 $58.18 $58.32 $57.86 $57.86 2,867
02/04/2025 $59.06 $59.17 $58.69 $59.17 10,183
01/04/2025 $59.06 $59.53 $58.82 $59.53 3,309
31/03/2025 $58.96 $58.96 $58.70 $58.92 1,849
28/03/2025 $59.56 $59.72 $59.11 $59.39 490
27/03/2025 $59.56 $59.72 $59.52 $59.72 4,140
26/03/2025 $59.16 $59.16 $59.14 $59.14 414
25/03/2025 $55.91 $56.53 $55.91 $56.47 2,030
24/03/2025 $55.61 $55.74 $55.13 $55.28 1,928
21/03/2025 $56.42 $56.42 $56.05 $56.33 65
20/03/2025 $57.41 $57.50 $56.80 $57.06 1,566
19/03/2025 $56.76 $57.24 $56.76 $57.11 1,239
18/03/2025 $56.76 $56.88 $56.23 $56.44 6,542
17/03/2025 $58.71 $59.27 $58.71 $59.19 1,610
14/03/2025 $59.20 $59.46 $59.20 $59.29 113
13/03/2025 $60.20 $60.20 $60.00 $60.08 6,513
12/03/2025 $60.47 $60.64 $60.34 $60.58 1,331
11/03/2025 $59.45 $59.45 $58.85 $58.85 1
10/03/2025 $60.27 $60.27 $59.82 $59.81 914
07/03/2025 $61.20 $61.20 $60.86 $60.97 1,288
06/03/2025 $60.90 $61.39 $61.33 $61.38 1
05/03/2025 $60.90 $61.02 $60.80 $60.94 3,078
04/03/2025 $58.88 $58.88 $58.49 $58.49 1,896
03/03/2025 $59.64 $59.97 $59.25 $59.97 255
28/02/2025 $56.88 $56.88 $56.14 $56.26 5,570
27/02/2025 $59.28 $59.28 $58.45 $58.45 492
26/02/2025 $60.26 $60.63 $60.26 $60.49 1,199
25/02/2025 $61.08 $61.08 $60.49 $60.63 2,183
24/02/2025 $62.67 $62.67 $62.40 $62.40 3,394
21/02/2025 $63.21 $63.21 $62.76 $62.97 1,861
20/02/2025 $63.00 $63.59 $62.89 $63.31 746
19/02/2025 $63.84 $63.85 $63.25 $63.25 809
18/02/2025 $65.00 $65.14 $64.82 $65.14 2,230
17/02/2025 $64.96 $65.14 $64.82 $65.14 595

Market data

Select a section