HSBC ETFS HSBC MSCI Indonesia Ucits ETF USD

(HIDD)
Sector: n/a
$73.43
$2.43 3.42
Last updated: 11:19:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $80.84 $79.08 $77.00 $77.43 0
03/10/2024 $80.84 $79.22 $78.88 $78.88 60
02/10/2024 $80.84 $80.84 $80.00 $80.07 876
01/10/2024 $81.38 $81.58 $80.90 $81.16 3,910
30/09/2024 $81.83 $81.83 $80.72 $81.15 258
27/09/2024 $83.32 $83.32 $83.20 $83.19 66
26/09/2024 $83.76 $84.04 $83.62 $83.69 125
25/09/2024 $83.91 $84.87 $83.91 $84.18 720
24/09/2024 $84.94 $85.44 $84.71 $85.24 4,568
23/09/2024 $84.28 $85.22 $84.28 $85.22 47
20/09/2024 $84.04 $84.04 $83.42 $83.43 1,120
19/09/2024 $83.05 $84.58 $83.57 $84.58 10
18/09/2024 $83.05 $83.05 $82.53 $82.86 517
17/09/2024 $81.12 $82.10 $82.01 $82.10 405
16/09/2024 $81.12 $81.24 $80.93 $81.22 1,681
13/09/2024 $81.08 $81.24 $81.08 $80.94 80
12/09/2024 $80.65 $81.83 $80.21 $80.94 0
11/09/2024 $80.65 $80.65 $80.21 $80.21 54
10/09/2024 $79.94 $80.57 $79.85 $80.24 0
09/09/2024 $79.94 $79.97 $79.62 $79.86 91
06/09/2024 $78.95 $83.72 $79.59 $80.11 0
05/09/2024 $78.95 $80.02 $79.31 $79.59 0
04/09/2024 $78.95 $79.50 $78.89 $79.50 1,500
03/09/2024 $79.37 $79.37 $78.62 $78.76 1,750
02/09/2024 $79.56 $79.87 $79.56 $79.00 938
30/08/2024 $79.66 $79.70 $79.00 $79.00 21
29/08/2024 $80.00 $80.31 $79.44 $79.53 3,692
28/08/2024 $80.00 $80.00 $79.77 $79.77 5,696
27/08/2024 $77.41 $79.67 $78.67 $79.24 0
26/08/2024 $77.41 $77.67 $77.41 $77.67 70
23/08/2024 $77.41 $77.67 $77.41 $77.67 70
22/08/2024 $77.41 $77.67 $77.41 $77.67 70
21/08/2024 $79.18 $79.70 $79.18 $79.68 887
20/08/2024 $79.74 $79.74 $79.08 $78.19 332
19/08/2024 $77.46 $78.28 $77.46 $78.19 3,561
16/08/2024 $76.41 $77.65 $76.86 $77.13 0
15/08/2024 $76.41 $76.97 $76.41 $76.96 2,717
14/08/2024 $77.29 $77.59 $77.29 $77.36 97
13/08/2024 $75.44 $75.65 $75.44 $75.65 2,796
12/08/2024 $74.37 $74.59 $74.37 $74.59 103
09/08/2024 $74.41 $74.51 $74.17 $74.17 250
08/08/2024 $73.76 $74.47 $73.64 $74.46 1,429
07/08/2024 $74.83 $75.36 $74.83 $75.36 2,208
06/08/2024 $73.68 $73.84 $73.68 $73.83 10,121
05/08/2024 $73.09 $73.13 $72.21 $72.95 433
02/08/2024 $75.27 $75.27 $75.20 $75.19 43
01/08/2024 $75.87 $75.89 $75.51 $75.50 92
31/07/2024 $75.02 $75.05 $73.96 $74.87 0
30/07/2024 $75.02 $74.24 $73.96 $73.96 11,363
29/07/2024 $75.02 $75.02 $74.68 $74.73 13,648
26/07/2024 $75.07 $75.09 $75.02 $74.83 699
25/07/2024 $74.44 $74.83 $74.44 $74.83 114
24/07/2024 $74.78 $74.78 $74.75 $74.75 1,318
23/07/2024 $75.82 $75.82 $75.67 $75.67 135
22/07/2024 $75.87 $76.06 $75.78 $75.83 2,490
19/07/2024 $75.85 $75.85 $75.51 $75.50 20
18/07/2024 $74.77 $76.69 $74.95 $75.69 0
17/07/2024 $74.77 $74.95 $74.77 $74.94 23
16/07/2024 $75.27 $75.22 $74.18 $74.60 0
15/07/2024 $75.27 $75.27 $75.22 $75.22 2
12/07/2024 $75.34 $76.66 $75.60 $76.54 0
11/07/2024 $75.34 $75.89 $75.13 $75.60 1,313
10/07/2024 $74.90 $75.18 $74.87 $74.96 1,741
09/07/2024 $74.49 $74.49 $74.30 $74.41 489
08/07/2024 $73.75 $73.98 $73.60 $73.97 2,664
05/07/2024 $73.75 $73.87 $73.65 $73.87 710
04/07/2024 $73.08 $73.22 $73.08 $73.22 34
03/07/2024 $72.70 $73.31 $72.68 $73.31 1,700
02/07/2024 $72.46 $72.46 $72.34 $72.43 3,054
01/07/2024 $72.26 $72.98 $72.13 $72.64 0
28/06/2024 $72.26 $72.59 $72.13 $72.13 1,119
27/06/2024 $69.57 $71.20 $69.30 $70.88 0
26/06/2024 $69.57 $69.63 $69.09 $69.30 4,076
25/06/2024 $69.72 $69.72 $69.55 $69.56 204
24/06/2024 $70.46 $70.57 $70.14 $70.33 12,130
21/06/2024 $70.13 $70.44 $69.69 $70.04 1,432
20/06/2024 $68.34 $68.54 $68.17 $68.17 3,200
19/06/2024 $68.62 $68.62 $67.20 $67.36 640
18/06/2024 $68.22 $68.22 $67.53 $68.07 490
17/06/2024 $70.00 $67.61 $66.94 $67.42 0
14/06/2024 $70.00 $67.54 $67.41 $67.54 16
13/06/2024 $70.00 $70.00 $69.31 $69.31 208
12/06/2024 $70.97 $78.63 $69.08 $70.65 0
11/06/2024 $70.97 $70.97 $69.89 $69.89 408
10/06/2024 $71.31 $71.58 $71.31 $71.58 190
07/06/2024 $71.98 $72.38 $70.90 $70.97 0
06/06/2024 $71.98 $72.25 $71.98 $72.19 255
05/06/2024 $71.29 $71.40 $71.29 $71.32 130
04/06/2024 $72.95 $73.00 $72.18 $72.06 4,899
03/06/2024 $71.63 $72.48 $71.63 $72.06 748
31/05/2024 $70.42 $70.89 $70.33 $70.32 5,279
30/05/2024 $71.10 $71.10 $70.46 $70.48 1,145
29/05/2024 $72.37 $72.37 $71.08 $71.23 1,128
28/05/2024 $73.08 $73.66 $73.08 $73.20 1,075
27/05/2024 $73.85 $73.85 $73.57 $73.69 437