HSBC ETFS Msci Em Islamic Esg Etf Usd Acc
(HIES)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
1,014.80p
|
1,014.80p
|
984.05p
|
984.05p
|
2,832
|
|
09/04/2025
|
956.60p
|
969.30p
|
938.80p
|
957.05p
|
2,379
|
|
08/04/2025
|
976.70p
|
986.60p
|
962.30p
|
975.70p
|
2,830
|
|
07/04/2025
|
953.50p
|
988.20p
|
921.40p
|
960.95p
|
8,817
|
|
04/04/2025
|
1,005.40p
|
1,019.20p
|
967.90p
|
980.30p
|
3,737
|
|
03/04/2025
|
1,013.00p
|
1,023.60p
|
1,004.60p
|
1,011.70p
|
3,139
|
|
02/04/2025
|
1,051.80p
|
1,051.80p
|
1,034.80p
|
1,041.70p
|
3,046
|
|
01/04/2025
|
1,046.20p
|
1,051.20p
|
1,034.20p
|
1,045.00p
|
1,403
|
|
31/03/2025
|
1,033.20p
|
1,040.40p
|
1,022.20p
|
1,033.00p
|
5,309
|
|
28/03/2025
|
1,056.20p
|
1,056.20p
|
1,039.80p
|
1,041.50p
|
1,049
|
|
27/03/2025
|
1,055.20p
|
1,065.20p
|
1,043.20p
|
1,058.50p
|
3,087
|
|
26/03/2025
|
1,063.20p
|
1,064.20p
|
1,052.40p
|
1,058.50p
|
2,196
|
|
25/03/2025
|
1,051.20p
|
1,054.40p
|
1,047.20p
|
1,051.20p
|
551
|
|
24/03/2025
|
1,054.80p
|
1,064.20p
|
1,048.00p
|
1,057.50p
|
1,352
|
|
21/03/2025
|
1,056.00p
|
1,059.80p
|
1,049.80p
|
1,055.50p
|
4,839
|
|
20/03/2025
|
1,051.00p
|
1,060.00p
|
1,044.00p
|
1,047.40p
|
1,196
|
|
19/03/2025
|
1,052.20p
|
1,052.20p
|
1,036.20p
|
1,044.70p
|
2,928
|
|
18/03/2025
|
1,042.00p
|
1,048.00p
|
1,033.60p
|
1,038.80p
|
2,442
|
|
17/03/2025
|
1,036.00p
|
1,043.00p
|
1,029.40p
|
1,040.60p
|
1,413
|
|
14/03/2025
|
1,028.00p
|
1,032.20p
|
1,015.40p
|
1,029.30p
|
1,612
|
|
13/03/2025
|
1,013.80p
|
1,016.80p
|
1,007.60p
|
1,012.80p
|
211
|
|
12/03/2025
|
1,015.00p
|
1,022.40p
|
1,012.60p
|
1,017.20p
|
982
|
|
11/03/2025
|
1,008.60p
|
1,019.80p
|
1,004.00p
|
1,007.80p
|
2,965
|
|
10/03/2025
|
1,022.20p
|
1,026.20p
|
1,003.80p
|
1,008.40p
|
2,662
|
|
07/03/2025
|
1,017.40p
|
1,026.80p
|
1,016.30p
|
1,016.30p
|
1,108
|
|
06/03/2025
|
1,020.00p
|
1,025.00p
|
1,009.20p
|
1,019.70p
|
419
|
|
05/03/2025
|
1,018.20p
|
1,021.40p
|
1,011.20p
|
1,013.40p
|
2,292
|
|
04/03/2025
|
1,016.00p
|
1,016.00p
|
1,002.64p
|
1,003.60p
|
2,838
|
|
03/03/2025
|
1,029.20p
|
1,029.20p
|
1,020.00p
|
1,024.30p
|
766
|
|
28/02/2025
|
1,029.20p
|
1,029.20p
|
1,020.00p
|
1,024.80p
|
6,191
|
|
27/02/2025
|
1,047.60p
|
1,057.60p
|
1,040.80p
|
1,044.80p
|
2,398
|
|
26/02/2025
|
1,056.00p
|
1,065.40p
|
1,050.80p
|
1,058.00p
|
217
|
|
25/02/2025
|
1,054.00p
|
1,065.40p
|
1,051.40p
|
1,055.70p
|
2,691
|
|
24/02/2025
|
1,071.20p
|
1,077.20p
|
1,061.20p
|
1,064.80p
|
648
|
|
21/02/2025
|
1,074.80p
|
1,081.71p
|
1,068.40p
|
1,075.90p
|
623
|
|
20/02/2025
|
1,074.80p
|
1,087.00p
|
1,075.40p
|
1,079.30p
|
298
|
|
19/02/2025
|
1,074.80p
|
1,085.60p
|
1,071.40p
|
1,080.20p
|
833
|
|
18/02/2025
|
1,074.80p
|
1,075.60p
|
1,060.40p
|
1,072.40p
|
1,013
|
|
17/02/2025
|
1,070.80p
|
1,075.00p
|
1,060.00p
|
1,069.70p
|
17,292
|
|
14/02/2025
|
1,065.80p
|
1,072.60p
|
1,063.07p
|
1,067.90p
|
191
|
|
13/02/2025
|
1,065.80p
|
1,070.60p
|
1,061.80p
|
1,067.40p
|
350
|
|
12/02/2025
|
1,061.60p
|
1,080.00p
|
1,058.80p
|
1,064.80p
|
2,374
|
|
11/02/2025
|
1,066.80p
|
1,080.60p
|
1,064.80p
|
1,071.30p
|
1,602
|
|
10/02/2025
|
1,075.40p
|
1,082.40p
|
1,065.00p
|
1,082.40p
|
1,680
|
|
07/02/2025
|
1,072.20p
|
1,078.20p
|
1,061.20p
|
1,066.70p
|
1,194
|
|
06/02/2025
|
1,073.60p
|
1,074.40p
|
1,057.20p
|
1,058.30p
|
1,304
|
|
05/02/2025
|
1,057.40p
|
1,066.80p
|
1,050.00p
|
1,058.30p
|
5,357
|
|
04/02/2025
|
1,062.60p
|
1,067.60p
|
1,050.40p
|
1,060.60p
|
2,124
|
|
03/02/2025
|
1,052.80p
|
1,071.00p
|
1,044.40p
|
1,065.00p
|
3,429
|
|
31/01/2025
|
1,073.80p
|
1,074.20p
|
1,057.00p
|
1,064.90p
|
1,321
|
|
30/01/2025
|
1,070.00p
|
1,070.00p
|
1,045.60p
|
1,065.00p
|
233
|
|
29/01/2025
|
1,059.40p
|
1,065.55p
|
1,052.40p
|
1,060.00p
|
5,380
|
|
28/01/2025
|
1,047.60p
|
1,053.40p
|
1,040.60p
|
1,050.40p
|
2,941
|
|
27/01/2025
|
1,053.40p
|
1,060.40p
|
1,046.60p
|
1,051.60p
|
13,184
|
|
24/01/2025
|
1,077.40p
|
1,078.20p
|
1,063.26p
|
1,075.60p
|
2,721
|
|
23/01/2025
|
1,076.80p
|
1,080.40p
|
1,067.60p
|
1,075.10p
|
501
|
|
22/01/2025
|
1,076.80p
|
1,084.20p
|
1,070.80p
|
1,081.60p
|
8,406
|
|
21/01/2025
|
1,079.20p
|
1,083.80p
|
1,069.80p
|
1,077.00p
|
492
|
|
20/01/2025
|
1,079.60p
|
1,091.60p
|
1,075.20p
|
1,080.10p
|
1,267
|
|
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
|