HSBC ETFS Msci Em Islamic Esg Etf Usd Acc
(HIES)
Sector: n/a
Historic Prices - up to 10 years
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
|