HSBC ETFS Msci Em Islamic Esg Etf Usd Acc
(HIES)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1,221.00p
|
1,246.20p
|
1,220.00p
|
1,223.80p
|
7,561
|
|
16/07/2024
|
1,253.40p
|
1,257.60p
|
1,244.80p
|
1,250.90p
|
936
|
|
15/07/2024
|
1,250.60p
|
1,250.60p
|
1,231.20p
|
1,242.40p
|
5,385
|
|
12/07/2024
|
1,265.40p
|
1,249.80p
|
1,241.40p
|
1,245.30p
|
278
|
|
11/07/2024
|
1,265.40p
|
1,278.60p
|
1,257.80p
|
1,258.60p
|
244
|
|
10/07/2024
|
1,265.40p
|
1,265.60p
|
1,253.60p
|
1,257.30p
|
1,191
|
|
09/07/2024
|
1,256.60p
|
1,262.40p
|
1,248.20p
|
1,253.10p
|
1,666
|
|
08/07/2024
|
1,260.00p
|
1,260.40p
|
1,242.20p
|
1,250.70p
|
1,548
|
|
05/07/2024
|
1,245.00p
|
1,246.80p
|
1,234.80p
|
1,237.90p
|
2,329
|
|
04/07/2024
|
1,230.00p
|
1,243.00p
|
1,224.60p
|
1,232.50p
|
2,905
|
|
03/07/2024
|
1,207.80p
|
1,220.40p
|
1,201.60p
|
1,216.40p
|
696
|
|
02/07/2024
|
1,207.80p
|
1,210.60p
|
1,198.86p
|
1,206.70p
|
3,681
|
|
01/07/2024
|
1,223.20p
|
1,231.00p
|
1,203.40p
|
1,210.60p
|
2,556
|
|
28/06/2024
|
1,225.20p
|
1,225.40p
|
1,212.40p
|
1,218.30p
|
2,169
|
|
27/06/2024
|
1,208.20p
|
1,213.00p
|
1,202.46p
|
1,207.10p
|
1,340
|
|
26/06/2024
|
1,187.20p
|
1,208.80p
|
1,194.00p
|
1,199.40p
|
2,242
|
|
25/06/2024
|
1,187.20p
|
1,205.20p
|
1,186.80p
|
1,189.20p
|
2,932
|
|
24/06/2024
|
1,204.00p
|
1,206.00p
|
1,191.20p
|
1,191.20p
|
10,642
|
|
21/06/2024
|
1,202.40p
|
1,214.80p
|
1,202.40p
|
1,207.30p
|
3,081
|
|
20/06/2024
|
1,207.20p
|
1,220.80p
|
1,205.80p
|
1,210.00p
|
14,619
|
|
19/06/2024
|
1,202.20p
|
1,219.60p
|
1,204.26p
|
1,211.10p
|
730
|
|
18/06/2024
|
1,202.20p
|
1,205.20p
|
1,181.80p
|
1,201.40p
|
7,229
|
|
17/06/2024
|
1,183.80p
|
1,188.20p
|
1,176.20p
|
1,181.00p
|
2,982
|
|
14/06/2024
|
1,179.80p
|
1,184.40p
|
1,173.80p
|
1,180.10p
|
2,220
|
|
13/06/2024
|
1,175.80p
|
1,178.40p
|
1,169.80p
|
1,169.80p
|
997
|
|
12/06/2024
|
1,166.00p
|
1,178.60p
|
1,163.27p
|
1,174.80p
|
581
|
|
11/06/2024
|
1,166.00p
|
1,166.20p
|
1,148.47p
|
1,152.70p
|
3,094
|
|
10/06/2024
|
1,159.80p
|
1,168.00p
|
1,149.00p
|
1,163.00p
|
1,248
|
|
07/06/2024
|
1,168.60p
|
1,175.40p
|
1,159.80p
|
1,162.50p
|
4,145
|
|
06/06/2024
|
1,167.60p
|
1,178.40p
|
1,167.60p
|
1,170.70p
|
835
|
|
05/06/2024
|
1,152.40p
|
1,159.20p
|
1,145.20p
|
1,157.40p
|
654
|
|
04/06/2024
|
1,134.00p
|
1,135.40p
|
1,116.40p
|
1,127.90p
|
968
|
|
03/06/2024
|
1,154.40p
|
1,158.40p
|
1,137.40p
|
1,141.00p
|
926
|
|
31/05/2024
|
1,128.40p
|
1,145.60p
|
1,115.20p
|
1,126.30p
|
1,584
|
|
30/05/2024
|
1,159.80p
|
1,148.20p
|
1,137.20p
|
1,143.90p
|
270
|
|
29/05/2024
|
1,159.80p
|
1,164.00p
|
1,146.60p
|
1,150.80p
|
962
|
|
28/05/2024
|
1,180.20p
|
1,180.60p
|
1,163.80p
|
1,170.70p
|
844
|
|
27/05/2024
|
1,180.80p
|
1,180.80p
|
1,161.80p
|
1,172.60p
|
4,878
|
|
24/05/2024
|
1,180.80p
|
1,180.80p
|
1,161.80p
|
1,172.60p
|
4,878
|
|
23/05/2024
|
1,187.00p
|
1,194.80p
|
1,176.00p
|
1,179.10p
|
116
|
|
22/05/2024
|
1,182.80p
|
1,193.20p
|
1,176.80p
|
1,179.80p
|
997
|
|
21/05/2024
|
1,170.60p
|
1,184.80p
|
1,166.00p
|
1,177.60p
|
112
|
|
20/05/2024
|
1,170.60p
|
1,189.80p
|
1,170.60p
|
1,178.90p
|
2,125
|
|
17/05/2024
|
1,183.40p
|
1,188.80p
|
1,175.80p
|
1,181.50p
|
555
|
|
16/05/2024
|
1,182.20p
|
1,194.20p
|
1,175.20p
|
1,187.50p
|
299
|
|
15/05/2024
|
1,182.20p
|
1,199.40p
|
1,189.73p
|
1,190.50p
|
101
|
|
14/05/2024
|
1,182.20p
|
1,189.20p
|
1,176.10p
|
1,179.90p
|
1,143
|
|
13/05/2024
|
1,182.20p
|
1,185.80p
|
1,174.80p
|
1,179.90p
|
168
|
|
10/05/2024
|
1,182.20p
|
1,186.60p
|
1,175.60p
|
1,179.40p
|
475
|