HSBC ETFs Ftse Epra Dev Islamic Etf Usd (Acc)

(HINS)
Sector: n/a
1,097.80p
17.30p 1.60
Last updated: 16:36:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,085.20p 1,102.80p 1,085.20p 1,097.80p 28
07/11/2024 1,081.60p 1,082.80p 1,080.00p 1,080.50p 1,239
06/11/2024 1,118.80p 1,128.21p 1,072.70p 1,072.70p 4,706
05/11/2024 1,081.40p 1,082.00p 1,075.20p 1,081.10p 8
04/11/2024 1,077.40p 1,080.20p 1,074.60p 1,076.60p 38,784
01/11/2024 1,086.80p 1,088.20p 1,079.90p 1,079.90p 1,630
31/10/2024 1,103.60p 1,104.60p 1,098.00p 1,103.10p 786
30/10/2024 1,099.60p 1,102.30p 1,097.80p 1,095.40p 19
29/10/2024 1,099.60p 1,100.20p 1,095.40p 1,095.40p 61
28/10/2024 1,099.60p 1,104.60p 1,097.40p 1,098.50p 2,544
25/10/2024 1,104.40p 1,113.40p 1,104.40p 1,107.30p 6,556
24/10/2024 1,093.60p 1,106.00p 1,104.20p 1,103.00p 4
23/10/2024 1,093.60p 1,103.00p 1,086.80p 1,103.00p 6
22/10/2024 1,084.00p 1,092.10p 1,081.80p 1,092.10p 42
21/10/2024 1,100.20p 1,115.80p 1,091.40p 1,091.40p 1,439
18/10/2024 1,100.40p 1,107.80p 1,099.80p 1,106.70p 131
17/10/2024 1,112.80p 1,119.80p 1,109.10p 1,109.10p 140
16/10/2024 1,089.00p 1,111.90p 1,099.60p 1,111.90p 15
15/10/2024 1,089.00p 1,098.10p 1,083.80p 1,098.10p 6,323
14/10/2024 1,079.00p 1,089.10p 1,081.00p 1,089.10p 3
11/10/2024 1,074.40p 1,080.70p 1,069.40p 1,079.00p 0
10/10/2024 1,074.40p 1,082.80p 1,072.80p 1,072.80p 309
09/10/2024 1,074.40p 1,074.40p 1,072.40p 1,072.40p 30
08/10/2024 1,089.80p 1,080.20p 1,073.60p 1,073.60p 10
07/10/2024 1,089.80p 1,091.00p 1,076.00p 1,077.70p 1,029
04/10/2024 1,082.80p 1,088.60p 1,081.10p 1,081.10p 37
03/10/2024 1,082.80p 1,096.20p 1,089.90p 1,089.90p 12
02/10/2024 1,082.80p 1,091.20p 1,082.20p 1,082.50p 554
01/10/2024 1,081.40p 1,096.60p 1,087.00p 1,087.00p 378
30/09/2024 1,081.40p 1,089.20p 1,077.40p 1,082.40p 43
27/09/2024 1,085.80p 1,088.80p 1,084.10p 1,084.10p 234
26/09/2024 1,095.00p 1,105.20p 1,084.20p 1,084.20p 98
25/09/2024 1,095.00p 1,097.00p 1,093.40p 1,095.90p 5,202
24/09/2024 1,092.80p 1,097.20p 1,094.50p 1,094.50p 287
23/09/2024 1,092.80p 1,098.00p 1,092.20p 1,098.00p 191
20/09/2024 1,115.60p 1,100.20p 1,093.00p 1,093.00p 11
19/09/2024 1,115.60p 1,117.20p 1,104.40p 1,105.20p 2,255
18/09/2024 1,119.60p 1,113.00p 1,106.50p 1,106.50p 4
17/09/2024 1,119.60p 1,123.88p 1,117.90p 1,117.90p 491
16/09/2024 1,125.40p 1,125.40p 1,115.40p 1,115.40p 930
13/09/2024 1,118.60p 1,122.20p 1,117.60p 1,107.60p 714
12/09/2024 1,110.60p 1,118.40p 1,107.60p 1,099.30p 16
11/09/2024 1,110.60p 1,112.80p 1,099.30p 1,102.60p 8,765
10/09/2024 1,099.80p 1,102.60p 1,092.44p 1,102.60p 1,302
09/09/2024 1,084.20p 1,089.40p 1,083.20p 1,089.40p 207
06/09/2024 1,075.40p 1,075.40p 1,065.80p 1,066.90p 914
05/09/2024 1,073.80p 1,083.79p 1,076.20p 1,076.20p 92
04/09/2024 1,073.80p 1,081.30p 1,080.40p 1,081.30p 31
03/09/2024 1,073.80p 1,081.70p 1,076.40p 1,081.70p 30
02/09/2024 1,073.80p 1,081.80p 1,076.20p 1,069.00p 29
30/08/2024 1,073.80p 1,073.80p 1,069.00p 1,069.00p 1,261
29/08/2024 1,061.80p 1,074.18p 1,065.50p 1,065.50p 22
28/08/2024 1,061.80p 1,074.40p 1,070.60p 1,072.30p 16
27/08/2024 1,061.80p 1,076.60p 1,061.80p 1,063.40p 580
26/08/2024 1,054.20p 1,056.80p 1,052.40p 1,056.10p 2,250
23/08/2024 1,054.20p 1,056.80p 1,052.40p 1,056.10p 2,250
22/08/2024 1,054.20p 1,056.80p 1,052.40p 1,056.10p 2,250
21/08/2024 1,049.20p 1,057.00p 1,048.40p 1,050.30p 1,253
20/08/2024 1,066.20p 1,066.20p 1,053.80p 1,053.80p 127
19/08/2024 1,061.60p 1,061.60p 1,057.40p 1,061.20p 37
16/08/2024 1,073.40p 1,073.40p 1,056.90p 1,056.90p 18
15/08/2024 1,079.00p 1,079.00p 1,066.30p 1,066.30p 2
14/08/2024 1,062.60p 1,070.30p 1,062.60p 1,070.30p 41
13/08/2024 1,057.00p 1,061.30p 1,061.00p 1,061.30p 1
12/08/2024 1,057.00p 1,065.94p 1,053.50p 1,053.50p 752
09/08/2024 1,057.60p 1,064.30p 1,055.60p 1,058.40p 0
08/08/2024 1,057.60p 1,059.90p 1,057.60p 1,059.90p 660
07/08/2024 1,067.60p 1,073.60p 1,066.00p 1,073.60p 3,888
06/08/2024 1,053.60p 1,054.20p 1,053.00p 1,053.80p 119
05/08/2024 1,051.00p 1,051.00p 1,049.20p 1,049.20p 1
02/08/2024 1,051.80p 1,068.60p 1,050.80p 1,050.80p 4
01/08/2024 1,051.80p 1,069.50p 1,048.20p 1,060.00p 0
31/07/2024 1,051.80p 1,054.10p 1,050.80p 1,054.10p 816
30/07/2024 1,038.40p 1,043.70p 1,041.80p 1,043.70p 9
29/07/2024 1,038.40p 1,038.40p 1,029.40p 1,034.30p 1,093
26/07/2024 1,043.40p 1,026.40p 1,025.10p 1,030.30p 146
25/07/2024 1,043.40p 1,030.30p 1,028.40p 1,030.30p 1
24/07/2024 1,043.40p 1,047.20p 1,036.20p 1,041.70p 0
23/07/2024 1,043.40p 1,047.20p 1,043.40p 1,047.20p 1,250
22/07/2024 1,045.00p 1,046.80p 1,045.00p 1,046.80p 1
19/07/2024 1,028.60p 1,049.20p 1,035.70p 1,036.80p 0
18/07/2024 1,028.60p 1,056.00p 1,039.00p 1,049.20p 0
17/07/2024 1,028.60p 1,046.10p 1,028.60p 1,046.10p 1,186
16/07/2024 1,011.20p 1,036.40p 1,034.60p 1,034.60p 100
15/07/2024 1,011.20p 1,028.70p 1,020.20p 1,028.00p 0
12/07/2024 1,011.20p 1,029.00p 1,021.30p 1,023.80p 0
11/07/2024 1,011.20p 1,025.40p 1,011.20p 1,025.40p 41
10/07/2024 1,009.20p 1,009.20p 1,006.10p 1,006.10p 114
09/07/2024 1,004.20p 1,009.00p 996.10p 1,002.40p 0
08/07/2024 1,004.20p 1,004.20p 1,002.00p 1,002.20p 1,250
05/07/2024 1,005.60p 1,009.80p 992.05p 1,004.90p 0
04/07/2024 1,005.60p 1,008.90p 1,003.80p 1,004.60p 0
03/07/2024 1,005.60p 1,012.00p 1,005.30p 1,005.30p 1,374
02/07/2024 1,011.20p 1,007.30p 1,003.80p 1,007.30p 4
01/07/2024 1,011.20p 1,014.00p 1,001.00p 1,001.00p 2,767
28/06/2024 1,004.40p 1,008.00p 1,004.00p 1,006.10p 5,005
27/06/2024 991.30p 1,003.20p 992.70p 1,000.45p 0
26/06/2024 991.30p 998.40p 991.55p 998.40p 11
25/06/2024 991.30p 1,014.40p 993.70p 993.70p 443
24/06/2024 991.30p 1,013.90p 997.35p 1,011.10p 0
21/06/2024 991.30p 998.90p 998.81p 998.90p 1,600
20/06/2024 991.30p 1,000.50p 991.50p 994.15p 0
19/06/2024 991.30p 994.70p 990.20p 991.50p 1,317
18/06/2024 975.60p 999.05p 994.30p 999.05p 159
17/06/2024 975.60p 998.65p 987.55p 992.15p 0
14/06/2024 975.60p 993.40p 990.50p 993.40p 159
13/06/2024 975.60p 992.15p 979.20p 985.85p 0
12/06/2024 975.60p 996.75p 977.35p 992.15p 0
11/06/2024 975.60p 985.35p 974.05p 982.30p 0
10/06/2024 975.60p 982.50p 976.04p 981.45p 43
07/06/2024 975.60p 991.60p 974.50p 979.25p 2,377
06/06/2024 982.40p 994.30p 966.75p 981.70p 0
05/06/2024 982.40p 985.40p 982.40p 982.40p 106
04/06/2024 982.40p 981.70p 965.95p 981.20p 0
03/06/2024 982.40p 985.40p 974.15p 974.15p 1,195
31/05/2024 966.30p 972.00p 966.30p 972.00p 720
30/05/2024 960.40p 963.15p 951.47p 963.15p 10
29/05/2024 960.40p 952.33p 947.70p 948.25p 277
28/05/2024 960.40p 961.75p 960.40p 961.75p 668
27/05/2024 965.20p 968.87p 962.10p 962.10p 8,934
24/05/2024 965.20p 968.87p 962.10p 962.10p 8,934
23/05/2024 985.40p 985.40p 973.40p 973.40p 2,870
22/05/2024 989.50p 991.20p 987.00p 987.00p 2,376
21/05/2024 1,000.00p 999.10p 987.90p 991.05p 0
20/05/2024 1,000.00p 1,000.00p 999.10p 999.10p 430
17/05/2024 992.70p 1,000.90p 995.45p 996.05p 0
16/05/2024 992.70p 1,000.60p 991.90p 1,000.20p 5,853
15/05/2024 993.10p 993.90p 989.50p 992.50p 1,793
14/05/2024 990.50p 993.75p 983.55p 988.85p 0
13/05/2024 990.50p 990.50p 983.95p 983.95p 93
10/05/2024 988.30p 992.37p 986.50p 986.70p 2,838