Market data

Select a section

HSBC ETFs Msci Usa Islamic Esg Usd Acc

(HIUA)
Sector: n/a
$36.65
$-0.26 -0.71
Last updated: 16:39:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $36.91 $36.91 $36.57 $36.65 0
30/10/2025 $36.91 $36.91 $36.91 $36.91 121
29/10/2025 $37.04 $37.04 $36.97 $36.97 2
28/10/2025 $36.83 $37.14 $36.78 $37.09 0
27/10/2025 $36.83 $36.83 $36.82 $36.82 284
24/10/2025 $36.00 $36.52 $36.49 $36.52 2,351
23/10/2025 $36.00 $36.02 $35.79 $36.02 24
22/10/2025 $36.00 $36.22 $35.78 $35.79 0
21/10/2025 $36.00 $36.10 $36.00 $36.10 771
20/10/2025 $36.01 $36.01 $35.97 $35.97 2,400
17/10/2025 $35.00 $35.31 $34.91 $35.31 133
16/10/2025 $35.80 $35.80 $35.66 $35.66 433
15/10/2025 $35.56 $35.69 $35.52 $35.69 398
14/10/2025 $35.16 $35.16 $35.02 $35.09 0
13/10/2025 $35.13 $35.16 $35.09 $35.16 1,030
10/10/2025 $35.63 $35.63 $35.06 $35.06 1,734
09/10/2025 $35.70 $35.70 $35.65 $35.65 15
08/10/2025 $35.90 $35.76 $35.32 $35.75 0
07/10/2025 $35.90 $35.90 $35.51 $35.51 150
06/10/2025 $35.36 $35.83 $35.36 $35.81 393
03/10/2025 $35.26 $35.40 $35.22 $35.33 10,129
02/10/2025 $34.74 $35.32 $34.86 $35.08 0
01/10/2025 $34.74 $34.86 $34.84 $34.86 1,448
30/09/2025 $34.74 $34.74 $34.55 $34.55 2,678
29/09/2025 $34.74 $34.76 $34.70 $34.70 2,254
26/09/2025 $34.30 $34.41 $33.99 $34.31 0
25/09/2025 $34.30 $34.45 $33.93 $33.99 0
24/09/2025 $34.30 $34.53 $34.32 $34.44 0
23/09/2025 $34.30 $34.65 $34.38 $34.53 0
22/09/2025 $34.30 $34.38 $34.30 $34.38 1,187
19/09/2025 $34.13 $34.13 $34.11 $34.11 1,435
18/09/2025 $34.00 $34.19 $34.00 $34.19 1
17/09/2025 $33.05 $33.79 $33.59 $33.74 0
16/09/2025 $33.70 $33.70 $33.57 $33.59 5,320
15/09/2025 $33.05 $33.71 $33.05 $33.65 0
12/09/2025 $33.05 $33.57 $33.42 $33.49 0
11/09/2025 $33.05 $33.46 $32.99 $33.45 0
10/09/2025 $33.05 $33.27 $32.97 $33.06 0
09/09/2025 $33.05 $33.16 $32.89 $32.97 0
08/09/2025 $33.05 $33.08 $32.86 $33.06 0
05/09/2025 $33.05 $33.05 $32.85 $32.85 46
04/09/2025 $32.76 $32.79 $32.49 $32.78 0
03/09/2025 $32.76 $32.76 $32.69 $32.69 39
02/09/2025 $33.09 $33.03 $32.53 $32.60 0
01/09/2025 $33.09 $33.09 $33.03 $33.03 20
29/08/2025 $33.22 $33.30 $32.94 $33.01 0
28/08/2025 $33.22 $33.23 $33.11 $33.11 451
27/08/2025 $33.08 $33.12 $32.92 $33.11 0
26/08/2025 $33.08 $33.08 $32.92 $32.92 2,874
25/08/2025 $32.93 $33.26 $32.51 $33.20 0
22/08/2025 $32.93 $33.26 $32.51 $33.20 0
21/08/2025 $32.93 $32.75 $32.48 $32.64 0
20/08/2025 $32.93 $32.94 $32.48 $32.65 0
19/08/2025 $32.93 $33.12 $32.87 $32.94 0
18/08/2025 $32.93 $32.95 $32.80 $32.91 0
15/08/2025 $32.93 $32.93 $32.93 $32.93 79
14/08/2025 $33.28 $33.28 $32.99 $32.99 472
13/08/2025 $32.97 $33.24 $32.84 $33.14 0
12/08/2025 $32.97 $32.88 $32.58 $32.84 0
11/08/2025 $32.97 $32.97 $32.81 $32.81 3
08/08/2025 $32.70 $32.78 $32.70 $32.72 138
07/08/2025 $32.55 $32.95 $32.51 $32.54 0
06/08/2025 $32.55 $32.72 $32.36 $32.52 0
05/08/2025 $32.55 $32.96 $32.50 $32.58 0
04/08/2025 $32.55 $32.67 $32.55 $32.67 154
01/08/2025 $33.26 $33.04 $32.02 $32.23 0
31/07/2025 $33.42 $33.45 $33.24 $33.03 0
30/07/2025 $33.42 $33.46 $33.18 $33.24 0
29/07/2025 $33.42 $33.42 $33.32 $33.32 3,200
28/07/2025 $33.52 $33.52 $33.32 $33.32 1,188
25/07/2025 $33.14 $33.22 $33.14 $33.22 503
24/07/2025 $33.19 $33.19 $33.15 $33.15 488
23/07/2025 $33.15 $33.19 $33.15 $33.19 2,891
22/07/2025 $32.90 $32.93 $32.90 $32.93 700
21/07/2025 $33.06 $33.06 $33.03 $33.03 200
18/07/2025 $32.70 $33.02 $32.76 $32.86 0
17/07/2025 $32.70 $32.76 $32.70 $32.76 700
16/07/2025 $32.44 $32.47 $32.34 $32.34 2,753
15/07/2025 $32.57 $32.93 $32.60 $32.67 0
14/07/2025 $32.57 $32.64 $32.57 $32.63 1
11/07/2025 $32.70 $32.70 $32.66 $32.66 287
10/07/2025 $32.88 $32.94 $32.88 $32.94 287
09/07/2025 $32.94 $32.94 $32.72 $32.72 1,226
08/07/2025 $32.80 $32.89 $32.63 $32.78 0
07/07/2025 $32.80 $32.86 $32.58 $32.69 0
04/07/2025 $32.80 $33.06 $32.65 $32.78 0
03/07/2025 $32.80 $33.06 $32.80 $33.06 143
02/07/2025 $32.35 $32.71 $32.42 $32.60 0
01/07/2025 $32.35 $32.60 $32.40 $32.54 0
30/06/2025 $32.35 $32.67 $32.51 $32.60 0
27/06/2025 $32.35 $32.69 $32.41 $32.60 0
26/06/2025 $32.35 $32.41 $32.35 $32.41 4,128
25/06/2025 $31.81 $32.40 $32.14 $32.22 0
24/06/2025 $31.81 $32.31 $31.72 $32.24 0
23/06/2025 $31.81 $31.81 $31.41 $31.72 0
20/06/2025 $31.81 $31.82 $31.29 $31.52 0
19/06/2025 $31.81 $31.75 $31.22 $31.29 0
18/06/2025 $31.81 $31.81 $31.75 $31.75 251
17/06/2025 $31.82 $31.84 $31.82 $31.84 8,468
16/06/2025 $31.72 $32.02 $31.58 $31.94 0
13/06/2025 $31.72 $31.85 $31.32 $31.63 0
12/06/2025 $31.72 $31.85 $31.72 $31.85 2
11/06/2025 $31.50 $32.09 $31.77 $31.93 0
10/06/2025 $31.50 $31.81 $31.57 $31.76 0
09/06/2025 $31.50 $31.63 $31.45 $31.57 0
06/06/2025 $31.50 $31.65 $31.30 $31.55 0
05/06/2025 $31.50 $31.55 $31.33 $31.55 2,842
04/06/2025 $31.51 $31.51 $31.45 $31.44 300
03/06/2025 $31.18 $31.37 $31.18 $31.36 466
02/06/2025 $31.02 $31.02 $30.95 $30.95 149
30/05/2025 $31.72 $31.22 $30.93 $31.11 0
29/05/2025 $31.72 $31.72 $31.22 $31.22 50
28/05/2025 $31.31 $31.43 $31.41 $31.41 565
27/05/2025 $31.31 $31.37 $31.31 $31.37 3,320
26/05/2025 $31.02 $31.02 $30.68 $30.77 1,003
23/05/2025 $31.02 $31.02 $30.68 $30.77 1,003
22/05/2025 $30.94 $30.94 $30.93 $30.93 30
21/05/2025 $31.43 $31.41 $31.13 $31.29 0
20/05/2025 $31.43 $31.43 $31.40 $31.41 600
19/05/2025 $31.40 $31.40 $31.40 $31.40 955
16/05/2025 $31.24 $31.28 $31.24 $31.27 334
15/05/2025 $31.20 $31.27 $30.93 $31.24 20
14/05/2025 $31.20 $31.20 $31.17 $31.17 1,431
13/05/2025 $29.89 $31.14 $30.69 $31.11 0
12/05/2025 $29.89 $30.83 $30.69 $30.68 20
09/05/2025 $29.89 $29.91 $29.80 $29.84 3,144
08/05/2025 $29.69 $29.89 $29.69 $29.89 390
07/05/2025 $29.40 $29.40 $29.38 $29.38 390
06/05/2025 $29.46 $29.50 $29.36 $29.50 829
05/05/2025 $29.52 $29.52 $29.51 $29.50 360
02/05/2025 $29.52 $29.52 $29.51 $29.50 360

Market data

Select a section