Market data

Select a section

HSBC ETFS HSBC MSCI Indonesia Ucits ETF USD

(HIDD)
Sector: n/a
$53.43
$-1.32 -2.41
Last updated: 16:25:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $63.08 $63.08 $62.61 $62.94 2,866
13/02/2025 $61.90 $62.77 $61.90 $62.72 2,053
12/02/2025 $62.67 $62.87 $62.32 $62.71 1,101
11/02/2025 $61.76 $61.86 $61.63 $61.85 140
10/02/2025 $62.51 $62.81 $62.51 $62.81 97
07/02/2025 $62.94 $63.72 $62.93 $63.06 939
06/02/2025 $62.76 $63.37 $62.75 $66.15 224
05/02/2025 $66.15 $66.15 $66.15 $66.15 2
04/02/2025 $66.53 $67.11 $66.53 $66.72 2,304
03/02/2025 $66.41 $66.72 $66.39 $66.72 1,600
31/01/2025 $67.74 $67.87 $67.62 $67.61 1,521
30/01/2025 $66.57 $66.92 $66.57 $66.69 15
29/01/2025 $67.68 $67.69 $67.49 $67.49 647
28/01/2025 $67.66 $67.66 $67.41 $67.40 64
27/01/2025 $67.39 $67.65 $67.09 $67.65 1,294
24/01/2025 $68.95 $68.95 $68.40 $68.84 135
23/01/2025 $69.15 $69.20 $68.60 $69.00 786
22/01/2025 $69.05 $69.05 $68.80 $68.80 141
21/01/2025 $68.05 $68.20 $67.88 $68.17 2,176
20/01/2025 $67.46 $68.32 $67.46 $68.32 3,509
17/01/2025 $67.49 $67.57 $67.54 $67.57 790
16/01/2025 $67.49 $67.49 $66.91 $67.28 229
15/01/2025 $66.62 $67.67 $66.62 $67.28 7,234
14/01/2025 $66.00 $66.00 $65.26 $65.25 290
13/01/2025 $66.52 $66.56 $66.07 $66.07 200
10/01/2025 $66.87 $67.70 $66.37 $66.36 403
09/01/2025 $68.06 $68.06 $67.60 $67.60 52
08/01/2025 $67.42 $67.42 $66.97 $66.97 17
07/01/2025 $67.00 $67.10 $66.86 $66.86 114
06/01/2025 $68.50 $67.99 $67.36 $67.72 0
03/01/2025 $68.50 $68.71 $68.50 $68.61 283
02/01/2025 $67.90 $68.17 $67.89 $68.17 290
01/01/2025 $67.15 $67.30 $67.15 $67.19 1,337
31/12/2024 $67.15 $67.30 $67.15 $67.19 1,337
30/12/2024 $67.80 $67.81 $66.85 $66.94 5,255
27/12/2024 $67.48 $67.90 $66.89 $67.86 1,407
26/12/2024 $67.70 $67.70 $67.46 $67.46 1,250
25/12/2024 $67.70 $67.70 $67.46 $67.46 1,250
24/12/2024 $67.70 $67.70 $67.46 $67.46 1,250
23/12/2024 $67.96 $67.96 $67.41 $66.90 140
20/12/2024 $67.09 $67.12 $66.20 $66.90 156
19/12/2024 $65.93 $66.43 $65.80 $65.80 1,458
18/12/2024 $68.54 $68.95 $68.09 $68.14 0
17/12/2024 $68.54 $69.16 $68.43 $68.95 314
16/12/2024 $70.85 $70.85 $70.69 $70.68 67
13/12/2024 $70.69 $70.82 $70.69 $70.82 73
12/12/2024 $73.01 $73.01 $71.81 $72.00 2,660
11/12/2024 $73.70 $73.70 $73.58 $73.57 10
10/12/2024 $73.83 $74.04 $73.71 $73.71 8,348
09/12/2024 $74.02 $74.02 $73.63 $73.77 3,346
06/12/2024 $72.45 $72.70 $72.45 $72.69 470
05/12/2024 $73.01 $73.01 $72.82 $72.82 2
04/12/2024 $72.80 $73.22 $72.80 $73.22 120
03/12/2024 $71.50 $71.86 $71.28 $71.86 331
02/12/2024 $70.37 $70.37 $69.92 $69.92 100
29/11/2024 $70.82 $71.07 $70.82 $71.07 16
28/11/2024 $71.85 $72.35 $71.59 $71.87 1,476
27/11/2024 $72.26 $72.27 $72.24 $72.26 185
26/11/2024 $72.72 $72.72 $72.14 $72.14 860
25/11/2024 $73.42 $73.73 $73.14 $73.14 666
22/11/2024 $71.52 $71.59 $71.00 $70.63 710
21/11/2024 $70.81 $71.03 $70.63 $70.63 212
20/11/2024 $71.50 $71.58 $70.75 $70.75 778
19/11/2024 $71.80 $71.80 $71.22 $71.50 137
18/11/2024 $71.20 $71.20 $71.20 $71.20 165
15/11/2024 $71.74 $71.74 $71.22 $71.86 45
14/11/2024 $72.53 $72.53 $71.26 $71.86 178
13/11/2024 $72.90 $73.78 $72.90 $73.02 166
12/11/2024 $73.20 $73.20 $73.17 $72.75 27
11/11/2024 $72.96 $73.13 $72.75 $72.75 497
08/11/2024 $73.72 $73.72 $73.45 $73.44 15
07/11/2024 $74.75 $74.51 $73.97 $74.11 16
06/11/2024 $74.75 $74.75 $74.27 $74.61 362
05/11/2024 $76.92 $76.92 $76.92 $76.92 92
04/11/2024 $76.00 $76.00 $76.00 $75.68 50
01/11/2024 $75.59 $75.68 $75.52 $76.29 104
31/10/2024 $76.43 $76.90 $76.29 $76.29 78
30/10/2024 $77.18 $77.31 $76.91 $76.91 132
29/10/2024 $77.04 $77.36 $76.96 $77.36 370
28/10/2024 $78.99 $77.91 $77.75 $77.91 1,900
25/10/2024 $78.99 $79.18 $78.99 $79.14 913
24/10/2024 $79.92 $83.31 $79.56 $79.46 118
23/10/2024 $79.46 $79.99 $79.46 $79.46 562
22/10/2024 $80.26 $80.44 $79.92 $80.44 2,091
21/10/2024 $80.50 $80.79 $80.38 $80.38 108
18/10/2024 $81.13 $81.18 $80.96 $80.53 286
17/10/2024 $81.20 $81.20 $80.53 $80.53 66
16/10/2024 $79.33 $79.33 $79.28 $79.28 580
15/10/2024 $78.45 $79.78 $78.62 $79.21 0
14/10/2024 $78.45 $78.66 $78.35 $78.62 990
11/10/2024 $78.23 $78.47 $78.23 $78.46 128
10/10/2024 $77.80 $77.80 $77.31 $77.57 329
09/10/2024 $78.27 $78.33 $78.15 $78.14 44
08/10/2024 $77.61 $78.83 $76.31 $76.31 0
07/10/2024 $77.61 $77.62 $76.31 $76.31 3,263

Market data

Select a section