Market data

Select a section

HSBC ETFS HSBC MSCI Indonesia Ucits ETF

(HIDR)
Sector: n/a
4,776.50p
-59.00p -1.22
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 4,823.00p 4,843.00p 4,776.50p 4,776.50p 1,176
14/08/2025 4,868.00p 4,911.00p 4,835.24p 4,835.50p 3,580
13/08/2025 4,857.00p 4,902.68p 4,838.00p 4,892.50p 5,274
12/08/2025 4,778.00p 4,842.00p 4,775.30p 4,842.00p 3,146
11/08/2025 4,638.00p 4,676.00p 4,601.00p 4,673.50p 12,817
08/08/2025 4,616.00p 4,632.00p 4,598.00p 4,612.50p 4,207
07/08/2025 4,638.00p 4,693.00p 4,579.78p 4,604.50p 4,290
06/08/2025 4,822.00p 4,832.00p 4,753.00p 4,769.00p 1,169
05/08/2025 4,857.00p 4,884.00p 4,801.00p 4,806.50p 3,353
04/08/2025 4,804.00p 4,836.00p 4,770.00p 4,804.50p 3,203
01/08/2025 4,850.00p 4,902.00p 4,786.00p 4,804.00p 2,068
31/07/2025 4,782.00p 4,830.00p 4,760.00p 4,761.00p 486
30/07/2025 4,806.00p 4,864.00p 4,760.00p 4,805.00p 2,382
29/07/2025 4,860.00p 4,861.00p 4,819.00p 4,828.00p 1,403
28/07/2025 4,826.00p 4,868.00p 4,795.00p 4,808.50p 3,249
25/07/2025 4,769.00p 4,796.00p 4,713.00p 4,784.50p 490
24/07/2025 4,770.00p 4,815.00p 4,763.00p 4,809.50p 3,147
23/07/2025 4,715.00p 4,745.00p 4,676.00p 4,731.00p 1,927
22/07/2025 4,719.00p 4,767.00p 4,703.00p 4,707.00p 4,813
21/07/2025 4,774.00p 4,780.00p 4,735.00p 4,739.00p 2,249
18/07/2025 4,766.00p 4,823.00p 4,735.00p 4,741.00p 3,824
17/07/2025 4,801.00p 4,832.00p 4,766.00p 4,784.50p 2,967
16/07/2025 4,799.00p 4,816.00p 4,756.50p 4,756.50p 1,422
15/07/2025 4,761.00p 4,816.00p 4,734.22p 4,783.50p 1,163
14/07/2025 4,780.00p 4,794.00p 4,726.00p 4,773.00p 1,835
11/07/2025 4,794.00p 4,842.00p 4,784.00p 4,839.50p 1,042
10/07/2025 4,722.00p 4,781.00p 4,704.21p 4,772.00p 2,222
09/07/2025 4,662.00p 4,700.00p 4,627.00p 4,668.50p 2,153
08/07/2025 4,645.00p 4,687.00p 4,640.00p 4,663.00p 3,831
07/07/2025 4,678.00p 4,704.00p 4,636.10p 4,670.50p 726
04/07/2025 4,650.00p 4,717.00p 4,641.00p 4,661.50p 1,091
03/07/2025 4,716.00p 4,726.00p 4,660.00p 4,695.00p 2,187
02/07/2025 4,655.00p 4,719.80p 4,632.00p 4,703.50p 1,041
01/07/2025 4,675.00p 4,695.00p 4,635.00p 4,675.00p 1,707
30/06/2025 4,710.00p 4,741.00p 4,684.00p 4,708.50p 1,149
27/06/2025 4,710.00p 4,746.00p 4,675.00p 4,701.50p 992
26/06/2025 4,658.00p 4,705.00p 4,629.00p 4,688.50p 235
25/06/2025 4,656.00p 4,667.00p 4,633.00p 4,633.00p 487
24/06/2025 4,680.00p 4,714.00p 4,646.00p 4,685.00p 1,639
23/06/2025 4,578.00p 4,634.00p 4,568.00p 4,594.50p 772
20/06/2025 4,700.00p 4,730.00p 4,647.00p 4,673.00p 1,178
19/06/2025 4,755.00p 4,788.00p 4,705.35p 4,745.00p 1,237
18/06/2025 4,867.00p 4,891.00p 4,820.90p 4,837.00p 580
17/06/2025 4,884.00p 4,929.00p 4,852.00p 4,893.50p 1,229
16/06/2025 4,873.00p 4,890.00p 4,825.00p 4,851.00p 333
13/06/2025 4,896.00p 4,927.00p 4,871.00p 4,879.00p 57
12/06/2025 4,965.00p 4,979.00p 4,925.00p 4,941.50p 55
11/06/2025 4,965.00p 5,012.00p 4,943.00p 4,965.00p 55
10/06/2025 4,984.00p 5,000.00p 4,931.00p 4,969.50p 715
09/06/2025 4,862.00p 4,888.00p 4,833.95p 4,867.00p 1,146
06/06/2025 4,888.00p 4,941.00p 4,849.00p 4,849.50p 1,226
05/06/2025 4,867.00p 4,903.00p 4,842.00p 4,875.00p 1,606
04/06/2025 4,851.00p 4,877.00p 4,802.55p 4,825.00p 694
03/06/2025 4,863.00p 4,902.00p 4,827.00p 4,862.50p 1,571
02/06/2025 4,853.00p 4,914.00p 4,830.00p 4,838.00p 695
30/05/2025 5,010.00p 5,028.00p 4,970.00p 4,995.00p 3,360
29/05/2025 5,056.00p 5,121.00p 5,010.00p 5,025.50p 1,709
28/05/2025 4,993.00p 5,067.00p 4,989.00p 5,010.50p 1,338
27/05/2025 5,048.00p 5,082.00p 4,996.00p 5,034.50p 2,027
26/05/2025 5,052.00p 5,146.00p 5,028.00p 5,087.00p 197
23/05/2025 5,052.00p 5,146.00p 5,028.00p 5,087.00p 197
22/05/2025 5,075.00p 5,094.00p 5,021.00p 5,054.50p 1,014
21/05/2025 5,026.00p 5,062.35p 4,975.00p 5,049.50p 1,457
20/05/2025 5,023.00p 5,087.00p 4,957.00p 4,979.00p 2,343
19/05/2025 5,008.00p 5,054.00p 4,973.00p 5,001.00p 2,231
16/05/2025 4,971.00p 4,997.00p 4,900.00p 4,981.00p 644
15/05/2025 4,919.00p 4,965.00p 4,902.00p 4,937.50p 3,381
14/05/2025 4,810.00p 4,880.00p 4,780.00p 4,824.00p 2,949
13/05/2025 4,700.00p 4,725.00p 4,670.00p 4,720.00p 6,688
12/05/2025 4,751.00p 4,787.00p 4,682.00p 4,700.50p 1,081
09/05/2025 4,703.00p 4,765.00p 4,675.00p 4,676.50p 1,825
08/05/2025 4,737.00p 4,737.00p 4,665.00p 4,696.50p 968
07/05/2025 4,747.00p 4,768.00p 4,694.00p 4,722.00p 1,282
06/05/2025 4,752.00p 4,813.00p 4,719.15p 4,757.50p 5,574
05/05/2025 4,715.00p 4,762.00p 4,683.00p 4,734.50p 3,588
02/05/2025 4,715.00p 4,762.00p 4,683.00p 4,734.50p 3,588
01/05/2025 4,636.00p 4,714.00p 4,636.00p 4,682.50p 656
30/04/2025 4,629.00p 4,639.00p 4,583.00p 4,614.50p 2,497
29/04/2025 4,518.00p 4,544.00p 4,484.92p 4,533.00p 737
28/04/2025 4,504.00p 4,554.00p 4,495.00p 4,503.00p 622
25/04/2025 4,481.00p 4,522.00p 4,458.05p 4,496.50p 2,120
24/04/2025 4,496.00p 4,510.00p 4,426.00p 4,464.00p 4,432
23/04/2025 4,451.00p 4,533.00p 4,451.00p 4,503.00p 3,305
22/04/2025 4,349.00p 4,397.00p 4,292.00p 4,394.00p 3,319
21/04/2025 4,372.00p 4,405.00p 4,345.00p 4,396.00p 2,591
18/04/2025 4,372.00p 4,405.00p 4,345.00p 4,396.00p 2,591
17/04/2025 4,372.00p 4,405.00p 4,345.00p 4,396.00p 2,591
16/04/2025 4,352.00p 4,400.50p 4,334.00p 4,400.50p 1,936
15/04/2025 4,405.00p 4,457.00p 4,394.00p 4,423.50p 2,800
14/04/2025 4,419.00p 4,440.45p 4,392.33p 4,407.00p 1,281
11/04/2025 4,369.00p 4,404.00p 4,333.00p 4,375.50p 295
10/04/2025 4,431.00p 4,496.00p 4,315.50p 4,315.50p 624
09/04/2025 4,203.00p 4,231.00p 4,115.00p 4,168.50p 6,778
08/04/2025 4,188.00p 4,253.00p 4,157.00p 4,209.00p 7,590
07/04/2025 4,146.00p 4,340.00p 4,066.00p 4,184.50p 5,604
04/04/2025 4,318.00p 4,468.00p 4,241.50p 4,241.50p 5,209
03/04/2025 4,429.00p 4,464.00p 4,376.00p 4,404.00p 13,848
02/04/2025 4,561.00p 4,619.00p 4,533.00p 4,555.00p 2,098
01/04/2025 4,566.00p 4,647.00p 4,552.00p 4,584.00p 1,742
31/03/2025 4,535.00p 4,568.00p 4,477.00p 4,547.50p 3,966
28/03/2025 4,589.00p 4,613.00p 4,562.20p 4,586.50p 2,112
27/03/2025 4,627.00p 4,627.00p 4,580.00p 4,607.50p 11,940
26/03/2025 4,610.00p 4,620.00p 4,574.00p 4,599.00p 6,666
25/03/2025 4,332.00p 4,382.00p 4,323.95p 4,363.50p 4,560
24/03/2025 4,294.00p 4,329.00p 4,246.00p 4,276.00p 8,754
21/03/2025 4,357.00p 4,377.00p 4,305.00p 4,363.00p 1,571
20/03/2025 4,442.00p 4,443.00p 4,390.63p 4,398.00p 2,435
19/03/2025 4,402.00p 4,415.00p 4,353.00p 4,405.50p 2,935
18/03/2025 4,375.00p 4,424.00p 4,324.00p 4,340.00p 7,144
17/03/2025 4,537.00p 4,574.00p 4,511.00p 4,557.00p 3,212
14/03/2025 4,593.00p 4,623.00p 4,562.00p 4,588.50p 1,058
13/03/2025 4,647.00p 4,663.00p 4,621.85p 4,639.00p 1,607
12/03/2025 4,686.00p 4,705.00p 4,657.40p 4,672.50p 3,427
11/03/2025 4,600.00p 4,612.00p 4,553.00p 4,555.50p 1,207
10/03/2025 4,645.00p 4,689.00p 4,623.15p 4,637.50p 1,464
07/03/2025 4,724.00p 4,751.00p 4,706.00p 4,718.50p 2,302
06/03/2025 4,758.00p 4,793.00p 4,718.00p 4,732.00p 1,061
05/03/2025 4,759.00p 4,769.45p 4,706.00p 4,742.00p 1,777
04/03/2025 4,632.00p 4,652.00p 4,588.00p 4,629.00p 1,568
03/03/2025 4,694.00p 4,749.00p 4,658.00p 4,695.50p 706
28/02/2025 4,556.00p 4,596.00p 4,398.00p 4,467.00p 4,672
27/02/2025 4,718.00p 4,718.00p 4,614.00p 4,631.50p 2,319
26/02/2025 4,763.00p 4,790.00p 4,709.00p 4,762.00p 639
25/02/2025 4,826.00p 4,852.00p 4,778.00p 4,801.00p 11,211
24/02/2025 4,879.00p 4,978.00p 4,879.00p 4,944.00p 1,282
21/02/2025 4,945.00p 4,992.00p 4,943.70p 4,991.00p 1,412
20/02/2025 5,020.00p 5,058.00p 4,986.00p 5,016.50p 1,529
19/02/2025 5,062.00p 5,063.00p 4,967.00p 5,028.50p 9,422
18/02/2025 5,158.00p 5,179.00p 5,139.00p 5,160.50p 3,061
17/02/2025 5,166.00p 5,178.00p 5,101.10p 5,163.00p 664

Market data

Select a section