HSBC ETFS Msci Em Islamic Esg Etf Usd Acc
(HIES)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
1,146.20p
|
1,155.60p
|
1,139.40p
|
1,148.80p
|
4,250
|
|
14/08/2025
|
1,146.40p
|
1,155.00p
|
1,138.40p
|
1,146.80p
|
5,324
|
|
13/08/2025
|
1,166.00p
|
1,166.00p
|
1,147.40p
|
1,152.80p
|
6,391
|
|
12/08/2025
|
1,143.40p
|
1,154.80p
|
1,138.60p
|
1,154.40p
|
3,097
|
|
11/08/2025
|
1,143.00p
|
1,149.20p
|
1,136.20p
|
1,145.80p
|
1,906
|
|
08/08/2025
|
1,143.20p
|
1,146.60p
|
1,139.20p
|
1,146.60p
|
1,265
|
|
07/08/2025
|
1,146.20p
|
1,160.60p
|
1,142.20p
|
1,145.20p
|
2,476
|
|
06/08/2025
|
1,162.40p
|
1,162.40p
|
1,144.20p
|
1,146.00p
|
3,917
|
|
05/08/2025
|
1,154.40p
|
1,164.40p
|
1,146.60p
|
1,151.50p
|
3,029
|
|
04/08/2025
|
1,145.40p
|
1,155.00p
|
1,136.20p
|
1,151.20p
|
4,512
|
|
01/08/2025
|
1,145.80p
|
1,148.00p
|
1,124.60p
|
1,132.30p
|
11,252
|
|
31/07/2025
|
1,152.20p
|
1,158.40p
|
1,145.80p
|
1,147.10p
|
672
|
|
30/07/2025
|
1,148.00p
|
1,158.60p
|
1,141.00p
|
1,151.30p
|
6,953
|
|
29/07/2025
|
1,148.00p
|
1,153.00p
|
1,135.80p
|
1,149.00p
|
5,558
|
|
28/07/2025
|
1,147.00p
|
1,148.00p
|
1,128.40p
|
1,143.60p
|
7,317
|
|
25/07/2025
|
1,132.20p
|
1,135.60p
|
1,121.40p
|
1,132.50p
|
5,770
|
|
24/07/2025
|
1,131.80p
|
1,136.00p
|
1,118.40p
|
1,130.60p
|
10,474
|
|
23/07/2025
|
1,131.20p
|
1,138.20p
|
1,121.60p
|
1,129.00p
|
6,701
|
|
22/07/2025
|
1,128.60p
|
1,131.00p
|
1,120.00p
|
1,127.10p
|
15,674
|
|
21/07/2025
|
1,138.00p
|
1,143.40p
|
1,127.60p
|
1,141.60p
|
7,675
|
|
18/07/2025
|
1,137.00p
|
1,137.00p
|
1,125.40p
|
1,137.00p
|
3,521
|
|
17/07/2025
|
1,124.80p
|
1,136.20p
|
1,123.20p
|
1,130.30p
|
2,860
|
|
16/07/2025
|
1,124.40p
|
1,133.00p
|
1,121.60p
|
1,125.00p
|
2,604
|
|
15/07/2025
|
1,131.40p
|
1,135.00p
|
1,126.00p
|
1,134.80p
|
1,991
|
|
14/07/2025
|
1,118.20p
|
1,125.80p
|
1,114.00p
|
1,125.80p
|
3,199
|
|
11/07/2025
|
1,112.00p
|
1,118.00p
|
1,107.40p
|
1,114.90p
|
10,591
|
|
10/07/2025
|
1,108.00p
|
1,117.00p
|
1,099.60p
|
1,115.00p
|
2,536
|
|
09/07/2025
|
1,102.60p
|
1,103.40p
|
1,097.00p
|
1,100.60p
|
2,563
|
|
08/07/2025
|
1,107.40p
|
1,108.40p
|
1,100.20p
|
1,105.20p
|
6,532
|
|
07/07/2025
|
1,100.80p
|
1,104.20p
|
1,090.80p
|
1,090.80p
|
1,832
|
|
04/07/2025
|
1,100.00p
|
1,103.94p
|
1,091.00p
|
1,092.20p
|
1,343
|
|
03/07/2025
|
1,109.40p
|
1,113.60p
|
1,101.80p
|
1,107.80p
|
4,290
|
|
02/07/2025
|
1,095.60p
|
1,104.20p
|
1,086.40p
|
1,101.40p
|
1,531
|
|
01/07/2025
|
1,084.60p
|
1,096.60p
|
1,082.80p
|
1,096.60p
|
7,096
|
|
30/06/2025
|
1,089.60p
|
1,093.80p
|
1,077.20p
|
1,087.70p
|
4,839
|
|
27/06/2025
|
1,077.20p
|
1,086.40p
|
1,075.80p
|
1,081.40p
|
9,968
|
|
26/06/2025
|
1,081.60p
|
1,086.00p
|
1,071.40p
|
1,084.60p
|
4,923
|
|
25/06/2025
|
1,080.80p
|
1,091.60p
|
1,075.40p
|
1,081.40p
|
2,944
|
|
24/06/2025
|
1,079.00p
|
1,087.20p
|
1,073.80p
|
1,082.10p
|
3,258
|
|
23/06/2025
|
1,069.60p
|
1,074.80p
|
1,060.80p
|
1,073.00p
|
3,298
|
|
20/06/2025
|
1,061.40p
|
1,073.00p
|
1,056.00p
|
1,061.80p
|
678
|
|
19/06/2025
|
1,061.40p
|
1,070.00p
|
1,053.80p
|
1,056.60p
|
1,088
|
|
18/06/2025
|
1,061.40p
|
1,074.25p
|
1,061.40p
|
1,068.40p
|
2,418
|
|
17/06/2025
|
1,065.60p
|
1,073.80p
|
1,058.80p
|
1,073.80p
|
8,152
|
|
16/06/2025
|
1,065.60p
|
1,076.80p
|
1,059.00p
|
1,074.10p
|
1,047
|
|
13/06/2025
|
1,053.80p
|
1,060.60p
|
1,048.60p
|
1,056.50p
|
3,321
|
|
12/06/2025
|
1,068.80p
|
1,072.40p
|
1,061.00p
|
1,066.20p
|
6,142
|
|
11/06/2025
|
1,068.80p
|
1,077.80p
|
1,065.20p
|
1,068.00p
|
13,722
|
|
10/06/2025
|
1,065.60p
|
1,071.20p
|
1,054.20p
|
1,060.50p
|
1,607
|
|
09/06/2025
|
1,047.20p
|
1,060.40p
|
1,047.20p
|
1,057.80p
|
11,176
|
|
06/06/2025
|
1,058.60p
|
1,060.00p
|
1,044.00p
|
1,060.00p
|
5,968
|
|
05/06/2025
|
1,047.20p
|
1,054.00p
|
1,043.20p
|
1,049.40p
|
10,575
|
|
04/06/2025
|
1,036.00p
|
1,045.80p
|
1,026.78p
|
1,039.60p
|
2,073
|
|
03/06/2025
|
1,041.20p
|
1,046.80p
|
1,024.80p
|
1,034.20p
|
14,030
|
|
02/06/2025
|
1,029.20p
|
1,034.20p
|
1,004.30p
|
1,027.40p
|
18,772
|
|
30/05/2025
|
1,030.60p
|
1,036.00p
|
1,024.20p
|
1,032.60p
|
3,166
|
|
29/05/2025
|
1,040.20p
|
1,047.00p
|
1,032.80p
|
1,040.20p
|
1,564
|
|
28/05/2025
|
1,038.00p
|
1,039.80p
|
1,026.40p
|
1,035.00p
|
4,217
|
|
27/05/2025
|
1,023.80p
|
1,032.40p
|
1,018.20p
|
1,031.00p
|
8,142
|
|
26/05/2025
|
1,022.60p
|
1,038.60p
|
1,018.20p
|
1,026.30p
|
4,314
|
|
23/05/2025
|
1,022.60p
|
1,038.60p
|
1,018.20p
|
1,026.30p
|
4,314
|
|
22/05/2025
|
1,025.00p
|
1,036.80p
|
1,025.00p
|
1,029.20p
|
1,725
|
|
21/05/2025
|
1,037.00p
|
1,044.00p
|
1,034.00p
|
1,040.80p
|
7,154
|
|
20/05/2025
|
1,039.20p
|
1,043.20p
|
1,033.60p
|
1,039.50p
|
10,704
|
|
19/05/2025
|
1,031.00p
|
1,046.80p
|
1,031.00p
|
1,046.00p
|
746
|
|
16/05/2025
|
1,050.00p
|
1,053.20p
|
1,041.60p
|
1,052.40p
|
8,595
|
|
15/05/2025
|
1,050.00p
|
1,058.00p
|
1,037.80p
|
1,052.80p
|
5,943
|
|
14/05/2025
|
1,046.20p
|
1,051.80p
|
1,038.60p
|
1,046.50p
|
8,387
|
|
13/05/2025
|
1,044.00p
|
1,052.40p
|
1,037.00p
|
1,042.90p
|
935
|
|
12/05/2025
|
1,052.00p
|
1,068.00p
|
1,039.80p
|
1,047.80p
|
3,958
|
|
09/05/2025
|
1,027.40p
|
1,032.20p
|
1,017.60p
|
1,029.60p
|
4,487
|
|
08/05/2025
|
1,026.60p
|
1,034.80p
|
1,011.46p
|
1,018.40p
|
18,408
|
|
07/05/2025
|
1,024.00p
|
1,033.80p
|
1,019.20p
|
1,022.30p
|
480
|
|
06/05/2025
|
1,037.40p
|
1,037.40p
|
1,022.20p
|
1,031.90p
|
5,655
|
|
05/05/2025
|
1,031.20p
|
1,039.40p
|
1,017.00p
|
1,028.80p
|
9,314
|
|
02/05/2025
|
1,031.20p
|
1,039.40p
|
1,017.00p
|
1,028.80p
|
9,314
|
|
01/05/2025
|
1,023.80p
|
1,027.40p
|
1,010.20p
|
1,015.70p
|
2,664
|
|
30/04/2025
|
1,011.80p
|
1,016.40p
|
1,002.00p
|
1,009.00p
|
504
|
|
29/04/2025
|
1,010.20p
|
1,014.20p
|
999.20p
|
1,007.50p
|
388
|
|
28/04/2025
|
1,010.80p
|
1,017.60p
|
1,001.40p
|
1,003.15p
|
2,787
|
|
25/04/2025
|
999.00p
|
1,012.40p
|
997.40p
|
1,003.15p
|
4,733
|
|
24/04/2025
|
1,007.40p
|
1,012.40p
|
994.10p
|
1,010.40p
|
4,687
|
|
23/04/2025
|
1,011.60p
|
1,018.20p
|
1,000.60p
|
1,008.10p
|
1,151
|
|
22/04/2025
|
999.20p
|
1,002.00p
|
992.60p
|
998.95p
|
1,499
|
|
21/04/2025
|
1,001.20p
|
1,005.60p
|
992.50p
|
998.70p
|
1,196
|
|
18/04/2025
|
1,001.20p
|
1,005.60p
|
992.50p
|
998.70p
|
1,196
|
|
17/04/2025
|
1,001.20p
|
1,005.60p
|
992.50p
|
998.70p
|
1,196
|
|
16/04/2025
|
993.70p
|
999.00p
|
989.10p
|
997.40p
|
7,050
|
|
15/04/2025
|
1,004.00p
|
1,008.00p
|
993.90p
|
1,008.00p
|
1,060
|
|
14/04/2025
|
1,002.40p
|
1,006.00p
|
994.40p
|
999.00p
|
1,412
|
|
11/04/2025
|
985.40p
|
998.20p
|
979.00p
|
989.50p
|
742
|
|
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
|