HSBC Etfs Msci Europe Islamic Esg Etf Eur Acc
(HIEU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$27.63
|
$27.69
|
$27.33
|
$27.33
|
1,417
|
|
07/11/2024
|
$27.40
|
$27.63
|
$27.37
|
$27.63
|
941
|
|
06/11/2024
|
$27.80
|
$27.82
|
$27.19
|
$27.20
|
191
|
|
05/11/2024
|
$27.62
|
$27.84
|
$27.53
|
$27.84
|
1,584
|
|
04/11/2024
|
$27.80
|
$27.88
|
$27.49
|
$27.66
|
1,933
|
|
01/11/2024
|
$27.80
|
$27.67
|
$27.60
|
$27.67
|
238
|
|
31/10/2024
|
$27.80
|
$27.80
|
$27.35
|
$27.40
|
377
|
|
30/10/2024
|
$27.77
|
$28.12
|
$27.76
|
$27.82
|
264
|
|
29/10/2024
|
$28.30
|
$28.45
|
$27.94
|
$27.93
|
131
|
|
28/10/2024
|
$28.03
|
$28.26
|
$28.21
|
$28.26
|
24
|
|
25/10/2024
|
$28.03
|
$28.14
|
$28.00
|
$28.07
|
1,545
|
|
24/10/2024
|
$28.13
|
$28.16
|
$27.94
|
$28.06
|
125
|
|
23/10/2024
|
$28.01
|
$28.08
|
$27.80
|
$28.13
|
294
|
|
22/10/2024
|
$28.24
|
$28.24
|
$28.11
|
$28.13
|
531
|
|
21/10/2024
|
$28.34
|
$28.55
|
$28.14
|
$28.14
|
131
|
|
18/10/2024
|
$28.50
|
$28.56
|
$28.43
|
$28.44
|
359
|
|
17/10/2024
|
$28.42
|
$28.50
|
$28.05
|
$28.38
|
973
|
|
16/10/2024
|
$28.26
|
$28.39
|
$28.25
|
$28.25
|
58
|
|
15/10/2024
|
$28.82
|
$28.97
|
$28.44
|
$28.44
|
3,284
|
|
14/10/2024
|
$28.82
|
$28.93
|
$28.67
|
$28.79
|
388
|
|
11/10/2024
|
$28.58
|
$28.77
|
$28.58
|
$28.75
|
22
|
|
10/10/2024
|
$28.65
|
$28.73
|
$28.47
|
$28.54
|
513
|
|
09/10/2024
|
$28.59
|
$28.74
|
$28.57
|
$28.71
|
618
|
|
08/10/2024
|
$28.83
|
$28.67
|
$28.27
|
$28.52
|
17
|
|
07/10/2024
|
$28.83
|
$28.99
|
$28.59
|
$28.66
|
156
|
|
04/10/2024
|
$28.73
|
$28.73
|
$28.62
|
$28.62
|
49
|
|
03/10/2024
|
$28.62
|
$29.01
|
$28.55
|
$28.55
|
124
|
|
02/10/2024
|
$29.11
|
$29.04
|
$28.88
|
$28.88
|
11
|
|
01/10/2024
|
$29.11
|
$29.40
|
$28.88
|
$28.88
|
1,344
|
|
30/09/2024
|
$29.49
|
$29.55
|
$29.18
|
$29.17
|
505
|
|
27/09/2024
|
$29.52
|
$29.64
|
$29.26
|
$29.52
|
3,522
|
|
26/09/2024
|
$29.25
|
$29.47
|
$29.17
|
$29.31
|
684
|
|
25/09/2024
|
$28.85
|
$29.05
|
$28.91
|
$29.00
|
14
|
|
24/09/2024
|
$28.85
|
$29.06
|
$28.99
|
$29.02
|
5
|
|
23/09/2024
|
$28.85
|
$28.91
|
$28.49
|
$28.78
|
99
|
|
20/09/2024
|
$29.03
|
$29.07
|
$28.56
|
$28.56
|
1
|
|
19/09/2024
|
$29.03
|
$29.06
|
$28.91
|
$29.06
|
241
|
|
18/09/2024
|
$28.47
|
$28.64
|
$28.45
|
$28.49
|
152
|
|
17/09/2024
|
$28.15
|
$28.80
|
$28.60
|
$28.63
|
42
|
|
16/09/2024
|
$28.15
|
$28.60
|
$28.48
|
$28.48
|
1
|
|
13/09/2024
|
$28.15
|
$28.44
|
$28.34
|
$28.09
|
33
|
|
12/09/2024
|
$28.15
|
$28.15
|
$28.09
|
$27.79
|
36
|
|
11/09/2024
|
$28.03
|
$28.19
|
$27.76
|
$27.90
|
359
|
|
10/09/2024
|
$27.89
|
$27.90
|
$27.89
|
$27.90
|
120
|
|
09/09/2024
|
$28.04
|
$28.11
|
$28.01
|
$28.01
|
122
|
|
06/09/2024
|
$28.14
|
$28.24
|
$27.88
|
$27.88
|
284
|
|
05/09/2024
|
$28.43
|
$28.37
|
$28.12
|
$28.15
|
0
|
|
04/09/2024
|
$28.43
|
$28.43
|
$28.35
|
$28.34
|
4
|
|
03/09/2024
|
$28.85
|
$28.97
|
$28.59
|
$28.59
|
124
|
|
02/09/2024
|
$29.05
|
$29.21
|
$28.85
|
$29.03
|
44
|
|
30/08/2024
|
$28.92
|
$29.21
|
$28.91
|
$28.98
|
10
|
|
29/08/2024
|
$28.92
|
$29.06
|
$28.88
|
$28.97
|
4,432
|
|
28/08/2024
|
$29.03
|
$29.04
|
$28.97
|
$28.97
|
4
|
|
27/08/2024
|
$29.03
|
$29.19
|
$28.79
|
$28.99
|
40
|
|
26/08/2024
|
$28.76
|
$28.79
|
$28.67
|
$28.67
|
720
|
|
23/08/2024
|
$28.76
|
$28.79
|
$28.67
|
$28.67
|
720
|
|
22/08/2024
|
$28.76
|
$28.79
|
$28.67
|
$28.67
|
720
|
|
21/08/2024
|
$28.62
|
$28.67
|
$28.61
|
$28.67
|
216
|
|
20/08/2024
|
$28.60
|
$28.63
|
$28.51
|
$28.51
|
2,651
|
|
19/08/2024
|
$28.18
|
$28.48
|
$28.26
|
$28.48
|
17
|
|
16/08/2024
|
$28.18
|
$28.19
|
$28.10
|
$28.09
|
57
|
|
15/08/2024
|
$27.49
|
$28.05
|
$27.74
|
$28.05
|
1
|
|
14/08/2024
|
$27.49
|
$27.85
|
$27.76
|
$27.81
|
7
|
|
13/08/2024
|
$27.49
|
$27.51
|
$27.27
|
$27.50
|
2,927
|
|
12/08/2024
|
$27.63
|
$27.63
|
$27.25
|
$27.35
|
555
|
|
09/08/2024
|
$27.30
|
$27.36
|
$27.26
|
$27.34
|
755
|
|
08/08/2024
|
$27.14
|
$27.19
|
$27.00
|
$27.18
|
256
|
|
07/08/2024
|
$26.84
|
$27.24
|
$27.17
|
$27.24
|
3,660
|
|
06/08/2024
|
$26.84
|
$27.00
|
$26.50
|
$26.70
|
345
|
|
05/08/2024
|
$27.25
|
$26.85
|
$26.49
|
$26.79
|
1
|
|
02/08/2024
|
$27.25
|
$27.30
|
$27.10
|
$27.20
|
49
|
|
01/08/2024
|
$28.00
|
$27.90
|
$27.58
|
$27.58
|
4
|
|
31/07/2024
|
$28.00
|
$28.05
|
$27.97
|
$28.00
|
200
|
|
30/07/2024
|
$27.73
|
$27.81
|
$27.42
|
$27.65
|
39
|
|
29/07/2024
|
$27.73
|
$28.08
|
$27.62
|
$27.62
|
11
|
|
26/07/2024
|
$27.23
|
$27.77
|
$27.58
|
$27.48
|
0
|
|
25/07/2024
|
$27.23
|
$27.48
|
$27.23
|
$27.48
|
47
|
|
24/07/2024
|
$27.69
|
$27.75
|
$27.39
|
$27.66
|
50
|
|
23/07/2024
|
$27.89
|
$27.93
|
$27.67
|
$27.75
|
74
|
|
22/07/2024
|
$27.91
|
$27.91
|
$27.67
|
$27.81
|
50
|
|
19/07/2024
|
$27.55
|
$27.85
|
$27.50
|
$27.50
|
79
|
|
18/07/2024
|
$28.39
|
$28.39
|
$27.86
|
$27.85
|
176
|
|
17/07/2024
|
$28.00
|
$28.14
|
$28.00
|
$28.07
|
56
|
|
16/07/2024
|
$28.50
|
$28.19
|
$27.91
|
$28.04
|
0
|
|
15/07/2024
|
$28.50
|
$28.50
|
$28.19
|
$28.19
|
101
|
|
12/07/2024
|
$27.86
|
$28.49
|
$28.10
|
$28.49
|
28
|
|
11/07/2024
|
$27.86
|
$28.09
|
$27.86
|
$28.08
|
228
|
|
10/07/2024
|
$27.82
|
$27.79
|
$27.76
|
$27.76
|
1
|
|
09/07/2024
|
$27.82
|
$27.95
|
$27.52
|
$27.52
|
388
|
|
08/07/2024
|
$28.02
|
$28.02
|
$27.64
|
$27.89
|
125
|
|
05/07/2024
|
$27.85
|
$28.11
|
$27.88
|
$27.88
|
3
|
|
04/07/2024
|
$27.85
|
$27.95
|
$27.82
|
$27.91
|
122
|
|
03/07/2024
|
$27.64
|
$27.71
|
$27.63
|
$27.70
|
1,936
|
|
02/07/2024
|
$27.38
|
$27.47
|
$27.20
|
$27.30
|
5
|
|
01/07/2024
|
$27.38
|
$27.90
|
$27.43
|
$27.42
|
3
|
|
28/06/2024
|
$27.38
|
$27.42
|
$27.28
|
$27.28
|
25
|
|
27/06/2024
|
$27.38
|
$27.48
|
$27.25
|
$27.30
|
105
|
|
26/06/2024
|
$27.43
|
$27.45
|
$27.41
|
$27.41
|
194
|
|
25/06/2024
|
$27.55
|
$27.66
|
$27.41
|
$27.47
|
0
|
|
24/06/2024
|
$27.55
|
$27.75
|
$27.41
|
$27.66
|
4,332
|
|
21/06/2024
|
$27.48
|
$27.55
|
$27.34
|
$27.34
|
4
|
|
20/06/2024
|
$27.48
|
$27.84
|
$27.16
|
$27.62
|
0
|
|
19/06/2024
|
$27.48
|
$27.73
|
$27.44
|
$27.44
|
62
|
|
18/06/2024
|
$27.92
|
$27.68
|
$27.45
|
$27.54
|
22
|
|
17/06/2024
|
$27.92
|
$27.37
|
$27.18
|
$27.33
|
1
|
|
14/06/2024
|
$27.92
|
$27.76
|
$27.26
|
$27.25
|
29
|
|
13/06/2024
|
$27.92
|
$28.23
|
$27.74
|
$27.74
|
2
|
|
12/06/2024
|
$27.92
|
$28.36
|
$28.22
|
$28.36
|
1
|
|
11/06/2024
|
$27.92
|
$27.92
|
$27.66
|
$27.66
|
66
|
|
10/06/2024
|
$27.78
|
$27.99
|
$27.78
|
$27.89
|
316
|
|
07/06/2024
|
$28.13
|
$28.47
|
$28.09
|
$28.11
|
122
|
|
06/06/2024
|
$28.39
|
$28.56
|
$28.34
|
$28.36
|
72
|
|
05/06/2024
|
$28.24
|
$28.24
|
$28.11
|
$28.14
|
85
|
|
04/06/2024
|
$28.03
|
$28.07
|
$27.76
|
$27.93
|
0
|
|
03/06/2024
|
$28.03
|
$28.36
|
$28.03
|
$28.04
|
8
|
|
31/05/2024
|
$27.63
|
$28.03
|
$27.80
|
$27.88
|
4
|
|
30/05/2024
|
$27.63
|
$27.86
|
$27.63
|
$27.86
|
105
|
|
29/05/2024
|
$28.09
|
$28.19
|
$27.66
|
$27.66
|
176
|
|
28/05/2024
|
$28.35
|
$28.56
|
$28.02
|
$28.14
|
307
|
|
27/05/2024
|
$27.95
|
$28.16
|
$27.94
|
$28.16
|
176
|
|
24/05/2024
|
$27.95
|
$28.16
|
$27.94
|
$28.16
|
176
|
|
23/05/2024
|
$28.30
|
$28.32
|
$28.09
|
$28.11
|
93
|
|
22/05/2024
|
$28.01
|
$28.08
|
$27.99
|
$28.07
|
880
|
|
21/05/2024
|
$28.31
|
$28.36
|
$28.09
|
$28.14
|
5
|
|
20/05/2024
|
$28.31
|
$28.33
|
$28.21
|
$28.21
|
3
|
|
17/05/2024
|
$28.31
|
$28.29
|
$28.09
|
$28.09
|
1
|
|
16/05/2024
|
$28.31
|
$28.45
|
$28.19
|
$28.18
|
26
|
|
15/05/2024
|
$27.93
|
$28.33
|
$28.26
|
$28.33
|
4
|
|
14/05/2024
|
$27.93
|
$28.05
|
$27.87
|
$28.02
|
37
|
|
13/05/2024
|
$27.93
|
$27.95
|
$27.86
|
$27.89
|
85
|
|
10/05/2024
|
$27.83
|
$27.96
|
$27.83
|
$27.90
|
106
|