Market data

Select a section

HSBC ETFS HSBC MSCI Indonesia Ucits ETF

(HIDR)
Sector: n/a
4,991.00p
-25.50p -0.51
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 4,997.00p 5,017.00p 4,974.00p 5,000.00p 3,425
13/02/2025 4,947.00p 5,013.00p 4,947.00p 5,000.00p 2,960
12/02/2025 5,039.00p 5,062.00p 4,971.65p 5,042.50p 2,129
11/02/2025 5,000.00p 5,007.00p 4,946.00p 4,981.00p 2,545
10/02/2025 5,049.00p 5,122.50p 5,016.15p 5,083.00p 2,037
07/02/2025 5,075.00p 5,216.00p 5,047.00p 5,083.00p 1,505
06/02/2025 5,042.00p 5,083.00p 5,020.00p 5,063.00p 2,749
05/02/2025 5,328.00p 5,328.00p 5,257.45p 5,276.50p 1,947
04/02/2025 5,326.00p 5,387.75p 5,326.00p 5,377.50p 10,525
03/02/2025 5,345.00p 5,408.00p 5,312.00p 5,374.50p 313
31/01/2025 5,472.00p 5,476.00p 5,426.85p 5,442.50p 2,008
30/01/2025 5,331.00p 5,383.00p 5,326.00p 5,350.00p 744
29/01/2025 5,437.00p 5,445.48p 5,376.00p 5,427.50p 809
28/01/2025 5,435.00p 5,476.00p 5,384.00p 5,422.00p 1,918
27/01/2025 5,381.00p 5,459.00p 5,366.00p 5,414.00p 1,463
24/01/2025 5,607.00p 5,559.00p 5,471.00p 5,490.00p 167
23/01/2025 5,607.00p 5,628.00p 5,569.00p 5,596.00p 284
22/01/2025 5,602.00p 5,602.00p 5,531.00p 5,588.00p 412
21/01/2025 5,552.00p 5,557.00p 5,531.00p 5,540.50p 8,871
20/01/2025 5,538.00p 5,585.00p 5,519.00p 5,554.00p 142
17/01/2025 5,537.00p 5,557.00p 5,497.36p 5,544.50p 397
16/01/2025 5,573.00p 5,573.00p 5,474.50p 5,493.00p 1,112
15/01/2025 5,497.00p 5,517.00p 5,486.00p 5,493.00p 3,779
14/01/2025 5,437.00p 5,437.00p 5,340.00p 5,340.00p 1,758
13/01/2025 5,450.00p 5,504.00p 5,428.50p 5,428.50p 875
10/01/2025 5,471.00p 5,532.00p 5,418.00p 5,444.50p 247
09/01/2025 5,399.00p 5,500.88p 5,473.00p 5,477.00p 987
08/01/2025 5,399.00p 5,450.00p 5,393.00p 5,420.50p 714
07/01/2025 5,353.00p 5,403.00p 5,328.48p 5,355.00p 525
06/01/2025 5,414.00p 5,456.00p 5,401.00p 5,407.00p 1,722
03/01/2025 5,517.00p 5,533.00p 5,504.80p 5,522.50p 1,321
02/01/2025 5,498.00p 5,529.00p 5,409.00p 5,507.00p 1,977
01/01/2025 5,351.00p 5,368.00p 5,317.00p 5,317.00p 3,937
31/12/2024 5,351.00p 5,368.00p 5,317.00p 5,317.00p 3,937
30/12/2024 5,402.00p 5,402.00p 5,328.00p 5,352.00p 7,571
27/12/2024 5,377.00p 5,391.00p 5,351.03p 5,367.50p 655
26/12/2024 5,318.00p 5,414.00p 5,326.00p 5,375.00p 89
25/12/2024 5,318.00p 5,414.00p 5,326.00p 5,375.00p 89
24/12/2024 5,318.00p 5,414.00p 5,326.00p 5,375.00p 89
23/12/2024 5,318.00p 5,430.00p 5,381.00p 5,404.00p 204
20/12/2024 5,318.00p 5,368.00p 5,278.00p 5,326.50p 1,386
19/12/2024 5,277.00p 5,292.00p 5,201.00p 5,248.00p 561
18/12/2024 5,383.00p 5,452.00p 5,362.00p 5,363.00p 281
17/12/2024 5,427.00p 5,487.00p 5,390.00p 5,424.50p 6,648
16/12/2024 5,648.00p 5,616.00p 5,552.00p 5,564.00p 420
13/12/2024 5,648.00p 5,671.00p 5,592.41p 5,597.50p 287
12/12/2024 5,648.00p 5,697.60p 5,647.00p 5,668.00p 993
11/12/2024 5,767.00p 5,916.40p 5,760.73p 5,773.00p 353
10/12/2024 5,794.00p 5,816.00p 5,769.00p 5,784.00p 12,690
09/12/2024 5,804.00p 5,804.00p 5,758.35p 5,769.00p 1,051
06/12/2024 5,712.00p 5,733.00p 5,703.00p 5,703.00p 32
05/12/2024 5,772.00p 5,745.00p 5,702.00p 5,712.00p 221
04/12/2024 5,772.00p 5,792.00p 5,744.99p 5,748.00p 9,075
03/12/2024 5,619.00p 5,685.65p 5,614.00p 5,652.00p 8,958
02/12/2024 5,549.00p 5,572.80p 5,447.00p 5,531.50p 549
29/11/2024 5,680.00p 5,617.00p 5,549.30p 5,589.50p 357
28/11/2024 5,680.00p 5,684.00p 5,644.00p 5,659.00p 101
27/11/2024 5,819.00p 5,800.00p 5,686.00p 5,702.50p 17
26/11/2024 5,819.00p 5,819.00p 5,716.00p 5,751.50p 9,998
25/11/2024 5,859.00p 5,884.00p 5,814.00p 5,819.50p 507
22/11/2024 5,698.00p 5,738.00p 5,672.50p 5,603.50p 1,351
21/11/2024 5,594.00p 5,656.00p 5,561.00p 5,595.00p 825
20/11/2024 5,627.00p 5,684.00p 5,555.00p 5,595.00p 659
19/11/2024 5,683.00p 5,690.05p 5,630.60p 5,639.00p 699
18/11/2024 5,670.00p 5,693.00p 5,627.00p 5,636.00p 222
15/11/2024 5,670.00p 5,702.00p 5,626.35p 5,625.50p 457
14/11/2024 5,670.00p 5,710.00p 5,625.50p 5,625.50p 658
13/11/2024 5,670.00p 5,781.00p 5,708.00p 5,737.00p 151
12/11/2024 5,670.00p 5,745.00p 5,669.00p 5,692.00p 750
11/11/2024 5,678.00p 5,756.00p 5,619.00p 5,641.00p 4,716
08/11/2024 5,691.00p 5,739.00p 5,675.73p 5,697.50p 1,097
07/11/2024 5,714.00p 5,778.00p 5,669.00p 5,708.50p 575
06/11/2024 5,838.00p 5,817.00p 5,760.34p 5,782.50p 755
05/11/2024 5,838.00p 5,913.05p 5,872.00p 5,882.50p 53
04/11/2024 5,838.00p 5,868.60p 5,775.00p 5,857.50p 430
01/11/2024 5,838.00p 5,898.00p 5,838.00p 5,845.00p 358
31/10/2024 5,913.00p 5,928.00p 5,902.00p 5,925.50p 296
30/10/2024 5,936.00p 5,936.00p 5,890.20p 5,908.00p 1,113
29/10/2024 5,913.00p 5,979.00p 5,913.00p 5,925.00p 7,678
28/10/2024 5,986.00p 6,054.00p 5,972.80p 6,005.00p 86
25/10/2024 6,090.00p 6,151.00p 6,056.69p 6,107.50p 2,098
24/10/2024 6,130.00p 6,189.00p 6,101.95p 6,134.00p 1,116
23/10/2024 6,130.00p 6,191.00p 6,130.00p 6,134.00p 2,628
22/10/2024 6,170.00p 6,241.00p 6,140.32p 6,158.00p 10,580
21/10/2024 6,182.00p 6,292.00p 6,142.00p 6,192.00p 822
18/10/2024 6,176.00p 6,291.00p 6,145.00p 6,211.50p 1,113
17/10/2024 6,144.00p 6,246.85p 6,175.00p 6,192.00p 396
16/10/2024 6,144.00p 6,160.00p 6,089.00p 6,102.50p 1,154
15/10/2024 6,039.00p 6,097.89p 6,039.00p 6,062.50p 555
14/10/2024 6,035.00p 6,071.00p 5,955.00p 6,023.00p 819
11/10/2024 5,991.00p 6,012.00p 5,964.00p 6,003.50p 2,105
10/10/2024 5,930.00p 5,976.00p 5,915.80p 5,948.50p 1,300
09/10/2024 5,982.00p 6,019.00p 5,954.80p 5,987.00p 841
08/10/2024 5,913.00p 6,094.00p 5,972.00p 5,991.50p 984
07/10/2024 5,913.00p 5,945.00p 5,847.00p 5,864.50p 10,299
04/10/2024 5,976.00p 6,022.00p 5,893.00p 5,912.00p 1,664
03/10/2024 6,045.00p 6,055.30p 6,001.00p 6,019.00p 1,344
02/10/2024 6,094.00p 6,094.00p 6,004.00p 6,037.00p 270
01/10/2024 6,097.00p 6,138.00p 6,081.00p 6,106.50p 10,363
30/09/2024 6,105.00p 6,129.00p 6,019.00p 6,056.00p 2,071
27/09/2024 6,208.00p 6,236.61p 6,188.00p 6,201.50p 1,812
26/09/2024 6,270.00p 6,295.00p 6,225.05p 6,243.50p 383
25/09/2024 6,374.00p 6,321.00p 6,239.00p 6,301.50p 239
24/09/2024 6,374.00p 6,400.00p 6,330.00p 6,362.50p 1,690
23/09/2024 6,349.00p 6,390.90p 6,344.40p 6,379.50p 2,032
20/09/2024 6,368.00p 6,368.00p 6,263.00p 6,285.00p 1,898
19/09/2024 6,413.00p 6,413.00p 6,331.00p 6,379.50p 615
18/09/2024 6,226.00p 6,293.00p 6,226.00p 6,275.00p 4,095
17/09/2024 6,160.00p 6,235.50p 6,200.00p 6,235.50p 143
16/09/2024 6,160.00p 6,211.00p 6,115.00p 6,154.50p 10,772
13/09/2024 6,177.00p 6,205.00p 6,152.50p 6,196.00p 232
12/09/2024 6,205.00p 6,221.98p 6,172.20p 6,162.50p 2,814
11/09/2024 6,129.00p 6,170.00p 6,000.00p 6,141.00p 1,179
10/09/2024 6,123.00p 6,172.00p 6,110.00p 6,141.00p 3,519
09/09/2024 6,112.00p 6,132.00p 6,036.00p 6,107.00p 304
06/09/2024 6,031.00p 6,236.00p 6,067.00p 6,090.00p 121
05/09/2024 6,031.00p 6,080.00p 6,039.30p 6,051.00p 706
04/09/2024 6,031.00p 6,070.58p 6,015.00p 6,049.00p 479
03/09/2024 6,054.00p 6,054.00p 5,996.00p 6,026.50p 955
02/09/2024 6,074.00p 6,103.00p 6,023.00p 6,021.00p 7,052
30/08/2024 6,043.00p 6,087.00p 6,002.55p 6,021.00p 482
29/08/2024 6,074.00p 6,075.00p 6,028.00p 6,032.00p 776
28/08/2024 6,054.00p 6,063.00p 6,006.00p 6,044.50p 2,299
27/08/2024 5,998.00p 6,022.00p 5,933.00p 5,987.50p 530
26/08/2024 6,081.00p 5,978.00p 5,900.52p 5,937.00p 136
23/08/2024 6,081.00p 5,978.00p 5,900.52p 5,937.00p 136
22/08/2024 6,081.00p 5,978.00p 5,900.52p 5,937.00p 136

Market data

Select a section