HSBC ETFS Msci Em Islamic Esg Etf Usd Acc

(HIES)
Sector: n/a
1,082.80p
13.30p 1.24
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,075.40p 1,086.20p 1,074.40p 1,082.80p 471
16/01/2025 1,077.80p 1,080.40p 1,065.80p 1,078.80p 1,834
15/01/2025 1,078.80p 1,078.80p 1,051.00p 1,078.80p 628
14/01/2025 1,064.40p 1,071.20p 1,053.00p 1,061.60p 742
13/01/2025 1,064.40p 1,065.00p 1,053.00p 1,058.80p 2,925
10/01/2025 1,060.80p 1,070.20p 1,055.20p 1,061.80p 2,423
09/01/2025 1,074.80p 1,076.60p 1,067.80p 1,072.50p 426
08/01/2025 1,063.00p 1,068.20p 1,056.20p 1,063.90p 5,079
07/01/2025 1,053.60p 1,057.29p 1,043.40p 1,049.30p 93,172
06/01/2025 1,054.20p 1,061.20p 1,045.40p 1,056.10p 10,871
03/01/2025 1,051.20p 1,057.80p 1,047.00p 1,052.90p 2,424
02/01/2025 1,038.00p 1,051.00p 1,025.60p 1,047.60p 3,791
01/01/2025 1,030.80p 1,034.20p 1,016.80p 1,027.50p 408
31/12/2024 1,030.80p 1,034.20p 1,016.80p 1,027.50p 408
30/12/2024 1,029.20p 1,029.80p 1,018.00p 1,026.00p 8,524
27/12/2024 1,031.20p 1,036.40p 1,018.60p 1,024.20p 7,787
26/12/2024 1,039.60p 1,045.00p 1,034.45p 1,037.60p 1,333
25/12/2024 1,039.60p 1,045.00p 1,034.45p 1,037.60p 1,333
24/12/2024 1,039.60p 1,045.00p 1,034.45p 1,037.60p 1,333
23/12/2024 1,037.40p 1,042.80p 1,025.80p 1,035.70p 2,094
20/12/2024 1,045.80p 1,035.60p 1,021.60p 1,032.00p 355
19/12/2024 1,045.80p 1,039.80p 1,022.80p 1,034.60p 1,421
18/12/2024 1,045.80p 1,048.20p 1,036.00p 1,040.00p 4,446
17/12/2024 1,040.20p 1,044.00p 1,033.60p 1,044.00p 457
16/12/2024 1,058.00p 1,066.60p 1,045.20p 1,049.50p 3,882
13/12/2024 1,060.20p 1,063.40p 1,054.80p 1,057.20p 443
12/12/2024 1,054.20p 1,059.00p 1,046.60p 1,053.20p 573
11/12/2024 1,053.80p 1,056.60p 1,041.80p 1,052.60p 342
10/12/2024 1,049.00p 1,053.00p 1,044.60p 1,047.50p 5,629
09/12/2024 1,049.60p 1,055.55p 1,043.20p 1,050.40p 2,205
06/12/2024 1,049.40p 1,058.00p 1,043.20p 1,046.40p 1,385
05/12/2024 1,058.00p 1,058.00p 1,046.00p 1,057.00p 2,457
04/12/2024 1,048.80p 1,055.40p 1,045.60p 1,047.50p 6,401
03/12/2024 1,054.80p 1,061.40p 1,030.66p 1,044.50p 9,076
02/12/2024 1,045.00p 1,052.20p 1,035.60p 1,049.70p 3,477
29/11/2024 1,043.00p 1,046.40p 1,031.40p 1,044.30p 7,326
28/11/2024 1,048.80p 1,053.60p 1,039.20p 1,045.60p 2,021
27/11/2024 1,051.40p 1,070.80p 1,050.00p 1,050.00p 5,174
26/11/2024 1,067.80p 1,076.40p 1,064.60p 1,071.20p 1,623
25/11/2024 1,073.60p 1,074.80p 1,062.60p 1,069.00p 4,669
22/11/2024 1,056.80p 1,069.80p 1,056.80p 1,056.20p 2,114
21/11/2024 1,058.20p 1,060.00p 1,048.40p 1,056.20p 1,646
20/11/2024 1,046.80p 1,056.40p 1,043.60p 1,046.60p 9,959
19/11/2024 1,052.80p 1,063.60p 1,052.20p 1,056.10p 4,483
18/11/2024 1,053.00p 1,062.80p 1,049.00p 1,059.50p 13,869
15/11/2024 1,033.40p 1,040.40p 1,021.00p 1,016.90p 9,330
14/11/2024 1,016.00p 1,024.20p 1,007.40p 1,015.80p 9,013
13/11/2024 1,016.40p 1,023.80p 1,009.40p 1,015.80p 3,233
12/11/2024 1,026.40p 1,035.40p 1,022.00p 1,026.30p 993
11/11/2024 1,052.20p 1,052.20p 1,034.20p 1,036.50p 2,693
08/11/2024 1,057.60p 1,068.20p 1,050.40p 1,058.00p 6,035
07/11/2024 1,070.00p 1,075.80p 1,058.00p 1,069.40p 3,289
06/11/2024 1,077.80p 1,078.20p 1,056.40p 1,058.70p 3,382
05/11/2024 1,067.40p 1,075.20p 1,062.65p 1,075.20p 1,224
04/11/2024 1,071.00p 1,073.00p 1,056.80p 1,070.40p 2,453
01/11/2024 1,073.20p 1,082.80p 1,066.80p 1,069.60p 4,201
31/10/2024 1,073.80p 1,077.20p 1,063.60p 1,075.90p 831
30/10/2024 1,079.20p 1,080.80p 1,066.00p 1,072.00p 6,162
29/10/2024 1,083.40p 1,090.40p 1,073.80p 1,080.70p 2,217
28/10/2024 1,079.40p 1,089.00p 1,075.00p 1,079.30p 1,756
25/10/2024 1,058.00p 1,071.60p 1,058.00p 1,065.20p 1,021
24/10/2024 1,087.60p 1,074.80p 1,043.30p 1,083.20p 1,214
23/10/2024 1,087.60p 1,097.20p 1,081.20p 1,083.20p 388
22/10/2024 1,087.60p 1,085.60p 1,076.60p 1,081.60p 448
21/10/2024 1,087.60p 1,092.75p 1,084.40p 1,087.20p 1,853
18/10/2024 1,102.20p 1,095.00p 1,084.80p 1,091.80p 169
17/10/2024 1,102.20p 1,104.60p 1,092.00p 1,092.20p 667
16/10/2024 1,102.20p 1,107.40p 1,098.20p 1,105.80p 810
15/10/2024 1,102.20p 1,112.20p 1,095.20p 1,102.20p 1,264
14/10/2024 1,114.00p 1,116.20p 1,103.60p 1,109.70p 3,853
11/10/2024 1,109.20p 1,110.60p 1,100.00p 1,108.60p 13,963
10/10/2024 1,110.40p 1,108.80p 1,094.40p 1,124.60p 668
09/10/2024 1,110.40p 1,124.60p 1,106.80p 1,124.60p 407
08/10/2024 1,120.20p 1,123.80p 1,106.20p 1,116.50p 1,102
07/10/2024 1,133.80p 1,135.40p 1,121.40p 1,130.00p 1,216
04/10/2024 1,126.60p 1,132.80p 1,121.26p 1,123.90p 2,595
03/10/2024 1,119.00p 1,141.00p 1,122.80p 1,130.50p 1,107
02/10/2024 1,119.00p 1,140.60p 1,129.47p 1,132.80p 5,272
01/10/2024 1,119.00p 1,133.40p 1,116.51p 1,120.00p 15,123
30/09/2024 1,135.80p 1,164.80p 1,121.80p 1,122.10p 2,822
27/09/2024 1,143.60p 1,154.85p 1,134.80p 1,146.30p 3,101
26/09/2024 1,145.60p 1,148.20p 1,125.60p 1,137.10p 5,767
25/09/2024 1,116.20p 1,119.60p 1,099.60p 1,115.70p 505
24/09/2024 1,116.20p 1,118.00p 1,108.60p 1,117.80p 852
23/09/2024 1,106.00p 1,112.00p 1,098.00p 1,106.60p 644
20/09/2024 1,104.40p 1,108.40p 1,098.00p 1,102.00p 5,517
19/09/2024 1,100.40p 1,113.00p 1,099.80p 1,106.00p 2,914
18/09/2024 1,114.40p 1,117.60p 1,102.80p 1,108.00p 2,169
17/09/2024 1,110.80p 1,117.80p 1,109.40p 1,113.20p 11,659
16/09/2024 1,117.80p 1,121.40p 1,103.60p 1,105.30p 1,020
13/09/2024 1,109.00p 1,119.60p 1,086.70p 1,111.50p 212
12/09/2024 1,109.00p 1,122.60p 1,104.80p 1,097.80p 1,109
11/09/2024 1,109.00p 1,111.80p 1,091.86p 1,107.00p 182
10/09/2024 1,109.00p 1,124.00p 1,093.80p 1,107.00p 9,633
09/09/2024 1,113.40p 1,123.60p 1,105.80p 1,115.30p 2,574
06/09/2024 1,113.40p 1,130.20p 1,108.60p 1,108.60p 1,065
05/09/2024 1,125.60p 1,134.60p 1,118.00p 1,122.60p 1,218
04/09/2024 1,136.40p 1,139.20p 1,118.80p 1,135.40p 3,664
03/09/2024 1,160.40p 1,160.60p 1,137.85p 1,141.00p 1,521
02/09/2024 1,160.00p 1,167.80p 1,151.80p 1,158.30p 954
30/08/2024 1,165.40p 1,170.20p 1,157.00p 1,158.30p 1,646
29/08/2024 1,168.40p 1,173.00p 1,150.60p 1,167.20p 332
28/08/2024 1,168.40p 1,176.20p 1,160.60p 1,164.10p 3,120
27/08/2024 1,165.80p 1,172.20p 1,153.08p 1,160.70p 916
26/08/2024 1,182.80p 1,189.60p 1,168.40p 1,170.10p 2,009
23/08/2024 1,182.80p 1,189.60p 1,168.40p 1,170.10p 2,009
22/08/2024 1,182.80p 1,189.60p 1,168.40p 1,170.10p 2,009
21/08/2024 1,199.80p 1,197.00p 1,177.80p 1,186.70p 1,548
20/08/2024 1,199.80p 1,205.40p 1,183.87p 1,188.90p 1,226
19/08/2024 1,199.80p 1,201.80p 1,182.20p 1,197.90p 3,774
16/08/2024 1,178.20p 1,203.80p 1,182.80p 1,191.80p 260
15/08/2024 1,178.20p 1,193.40p 1,170.20p 1,189.40p 2,417
14/08/2024 1,184.60p 1,184.80p 1,166.80p 1,176.50p 356
13/08/2024 1,177.20p 1,177.80p 1,162.07p 1,171.70p 2,948
12/08/2024 1,175.60p 1,175.80p 1,157.00p 1,169.60p 2,781
09/08/2024 1,171.40p 1,180.00p 1,160.60p 1,166.30p 1,843
08/08/2024 1,161.40p 1,160.00p 1,132.60p 1,157.30p 540
07/08/2024 1,161.40p 1,167.40p 1,152.80p 1,159.50p 17,152
06/08/2024 1,127.00p 1,129.60p 1,107.60p 1,124.10p 5,324
05/08/2024 1,086.00p 1,110.60p 1,063.00p 1,110.60p 19,341
02/08/2024 1,168.80p 1,207.80p 1,115.60p 1,145.90p 11,912
01/08/2024 1,205.00p 1,208.26p 1,186.60p 1,189.80p 7,164
31/07/2024 1,188.80p 1,202.00p 1,181.80p 1,199.90p 1,477
30/07/2024 1,178.60p 1,182.40p 1,162.40p 1,166.20p 1,223
29/07/2024 1,178.60p 1,190.20p 1,167.06p 1,167.80p 4,407
26/07/2024 1,175.40p 1,180.00p 1,168.00p 1,169.40p 1,223
25/07/2024 1,175.40p 1,175.40p 1,155.47p 1,169.40p 5,464
24/07/2024 1,191.40p 1,196.40p 1,174.65p 1,178.10p 423
23/07/2024 1,202.40p 1,203.80p 1,184.80p 1,197.50p 818
22/07/2024 1,191.40p 1,195.80p 1,174.60p 1,190.80p 2,547
19/07/2024 1,210.40p 1,210.40p 1,193.20p 1,196.00p 1,222
18/07/2024 1,221.00p 1,240.00p 1,210.20p 1,213.10p 217