HSBC ETFs Msci Usa Islamic Esg Usd Acc
(HIUA)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$30.67
|
$30.94
|
$30.67
|
$30.94
|
1,153
|
|
18/09/2024
|
$30.44
|
$30.56
|
$30.21
|
$30.28
|
0
|
|
17/09/2024
|
$30.44
|
$30.56
|
$30.44
|
$30.56
|
327
|
|
16/09/2024
|
$30.18
|
$30.38
|
$30.17
|
$30.27
|
0
|
|
13/09/2024
|
$30.18
|
$30.20
|
$30.18
|
$29.82
|
601
|
|
12/09/2024
|
$29.55
|
$30.03
|
$29.19
|
$29.19
|
0
|
|
11/09/2024
|
$29.55
|
$29.55
|
$29.19
|
$29.46
|
689
|
|
10/09/2024
|
$29.52
|
$29.52
|
$29.46
|
$29.46
|
370
|
|
09/09/2024
|
$29.15
|
$29.18
|
$29.15
|
$29.18
|
17
|
|
06/09/2024
|
$29.28
|
$29.28
|
$28.95
|
$28.95
|
370
|
|
05/09/2024
|
$29.41
|
$29.65
|
$29.25
|
$29.30
|
0
|
|
04/09/2024
|
$29.41
|
$29.55
|
$29.41
|
$29.55
|
3,561
|
|
03/09/2024
|
$29.85
|
$30.26
|
$29.76
|
$29.80
|
0
|
|
02/09/2024
|
$29.85
|
$30.25
|
$29.98
|
$29.98
|
0
|
|
30/08/2024
|
$29.85
|
$30.14
|
$29.90
|
$29.98
|
0
|
|
29/08/2024
|
$29.85
|
$30.12
|
$29.85
|
$30.12
|
100
|
|
28/08/2024
|
$30.34
|
$29.97
|
$29.59
|
$29.65
|
0
|
|
27/08/2024
|
$30.34
|
$30.07
|
$29.76
|
$29.84
|
0
|
|
26/08/2024
|
$30.34
|
$30.34
|
$30.06
|
$30.06
|
263
|
|
23/08/2024
|
$30.34
|
$30.34
|
$30.06
|
$30.06
|
263
|
|
22/08/2024
|
$30.34
|
$30.34
|
$30.06
|
$30.06
|
263
|
|
21/08/2024
|
$30.25
|
$30.26
|
$30.22
|
$30.22
|
4,000
|
|
20/08/2024
|
$30.27
|
$30.27
|
$30.11
|
$30.10
|
1,700
|
|
19/08/2024
|
$29.75
|
$30.02
|
$29.77
|
$30.00
|
0
|
|
16/08/2024
|
$29.75
|
$29.77
|
$29.75
|
$29.76
|
1,520
|
|
15/08/2024
|
$29.41
|
$29.79
|
$29.41
|
$29.78
|
4,741
|
|
14/08/2024
|
$29.40
|
$29.40
|
$29.28
|
$29.28
|
30
|
|
13/08/2024
|
$28.81
|
$29.12
|
$28.70
|
$29.11
|
0
|
|
12/08/2024
|
$28.81
|
$28.83
|
$28.70
|
$28.70
|
459
|
|
09/08/2024
|
$28.67
|
$28.91
|
$28.63
|
$28.73
|
0
|
|
08/08/2024
|
$28.67
|
$28.75
|
$27.93
|
$28.63
|
0
|
|
07/08/2024
|
$28.67
|
$28.75
|
$28.67
|
$28.75
|
7,476
|
|
06/08/2024
|
$28.45
|
$28.56
|
$28.21
|
$28.34
|
0
|
|
05/08/2024
|
$28.45
|
$28.47
|
$28.25
|
$28.25
|
11,589
|
|
02/08/2024
|
$30.23
|
$29.89
|
$28.63
|
$28.66
|
0
|
|
01/08/2024
|
$30.23
|
$30.31
|
$29.89
|
$29.89
|
6,818
|
|
31/07/2024
|
$30.12
|
$30.25
|
$30.02
|
$30.25
|
6,621
|
|
30/07/2024
|
$30.26
|
$30.25
|
$29.86
|
$29.92
|
0
|
|
29/07/2024
|
$30.26
|
$30.26
|
$30.05
|
$30.05
|
360
|
|
26/07/2024
|
$29.93
|
$29.98
|
$29.93
|
$29.91
|
1,480
|
|
25/07/2024
|
$30.36
|
$30.04
|
$29.62
|
$29.91
|
0
|
|
24/07/2024
|
$30.36
|
$30.36
|
$30.04
|
$30.04
|
2,886
|
|
23/07/2024
|
$30.82
|
$30.85
|
$30.82
|
$30.85
|
720
|
|
22/07/2024
|
$30.45
|
$30.53
|
$30.45
|
$30.53
|
720
|
|
19/07/2024
|
$30.48
|
$30.48
|
$30.33
|
$30.33
|
3,977
|
|
18/07/2024
|
$30.94
|
$30.94
|
$30.70
|
$30.70
|
1,750
|
|
17/07/2024
|
$31.17
|
$31.17
|
$30.96
|
$30.96
|
2,800
|
|
16/07/2024
|
$31.18
|
$31.34
|
$31.06
|
$31.20
|
0
|
|
15/07/2024
|
$31.18
|
$31.34
|
$31.18
|
$31.34
|
700
|
|
12/07/2024
|
$30.90
|
$31.20
|
$30.90
|
$31.19
|
1,050
|
|
11/07/2024
|
$31.19
|
$31.26
|
$31.02
|
$31.02
|
377
|
|
10/07/2024
|
$31.01
|
$30.96
|
$30.82
|
$30.92
|
0
|
|
09/07/2024
|
$31.01
|
$31.25
|
$30.87
|
$30.87
|
11
|
|
08/07/2024
|
$31.01
|
$31.01
|
$31.01
|
$31.00
|
350
|
|
05/07/2024
|
$30.75
|
$30.95
|
$30.75
|
$30.91
|
0
|
|
04/07/2024
|
$30.75
|
$30.77
|
$30.74
|
$30.77
|
700
|
|
03/07/2024
|
$30.72
|
$30.72
|
$30.72
|
$30.72
|
105
|
|
02/07/2024
|
$30.12
|
$30.44
|
$30.13
|
$30.42
|
0
|
|
01/07/2024
|
$30.12
|
$30.39
|
$30.10
|
$30.19
|
0
|
|
28/06/2024
|
$30.12
|
$30.52
|
$30.21
|
$30.39
|
0
|
|
27/06/2024
|
$30.12
|
$30.28
|
$29.97
|
$30.21
|
0
|
|
26/06/2024
|
$30.12
|
$30.11
|
$29.87
|
$30.03
|
0
|
|
25/06/2024
|
$30.12
|
$30.19
|
$29.91
|
$30.00
|
0
|
|
24/06/2024
|
$30.12
|
$30.19
|
$30.12
|
$30.18
|
10
|
|
21/06/2024
|
$29.81
|
$30.04
|
$29.84
|
$29.97
|
0
|
|
20/06/2024
|
$29.81
|
$29.91
|
$29.81
|
$29.91
|
360
|
|
19/06/2024
|
$29.80
|
$29.87
|
$29.75
|
$29.83
|
0
|
|
18/06/2024
|
$29.80
|
$29.80
|
$29.75
|
$29.75
|
360
|
|
17/06/2024
|
$29.54
|
$29.58
|
$29.50
|
$29.58
|
5,621
|
|
14/06/2024
|
$29.66
|
$29.65
|
$29.43
|
$29.52
|
0
|
|
13/06/2024
|
$29.66
|
$29.66
|
$29.53
|
$29.53
|
370
|
|
12/06/2024
|
$29.55
|
$29.64
|
$29.55
|
$29.64
|
50
|
|
11/06/2024
|
$29.33
|
$29.26
|
$29.01
|
$29.13
|
0
|
|
10/06/2024
|
$29.33
|
$29.33
|
$29.03
|
$29.23
|
0
|
|
07/06/2024
|
$29.33
|
$29.33
|
$29.33
|
$29.33
|
330
|
|
06/06/2024
|
$29.09
|
$29.30
|
$29.05
|
$29.20
|
0
|
|
05/06/2024
|
$29.09
|
$29.06
|
$28.72
|
$29.05
|
0
|
|
04/06/2024
|
$29.09
|
$28.88
|
$28.64
|
$28.72
|
0
|
|
03/06/2024
|
$29.09
|
$29.09
|
$28.86
|
$28.86
|
2,658
|
|
31/05/2024
|
$28.89
|
$28.89
|
$28.55
|
$28.55
|
20
|
|
30/05/2024
|
$29.59
|
$29.50
|
$28.86
|
$28.94
|
0
|
|
29/05/2024
|
$29.59
|
$29.74
|
$29.41
|
$29.50
|
0
|
|
28/05/2024
|
$29.59
|
$29.88
|
$29.61
|
$29.74
|
0
|
|
27/05/2024
|
$29.59
|
$29.83
|
$29.59
|
$29.83
|
846
|
|
24/05/2024
|
$29.59
|
$29.83
|
$29.59
|
$29.83
|
846
|
|
23/05/2024
|
$30.04
|
$30.27
|
$29.85
|
$29.94
|
0
|
|
22/05/2024
|
$30.04
|
$30.10
|
$30.01
|
$30.10
|
1,850
|
|
21/05/2024
|
$29.82
|
$30.06
|
$29.85
|
$30.03
|
0
|
|
20/05/2024
|
$29.82
|
$30.00
|
$29.79
|
$29.99
|
0
|
|
17/05/2024
|
$29.82
|
$29.89
|
$29.82
|
$29.82
|
1,475
|
|
16/05/2024
|
$29.45
|
$30.02
|
$29.75
|
$29.95
|
0
|
|
15/05/2024
|
$29.45
|
$29.75
|
$29.45
|
$29.75
|
1,080
|
|
14/05/2024
|
$29.25
|
$29.35
|
$29.25
|
$29.35
|
740
|
|
13/05/2024
|
$29.31
|
$29.31
|
$29.30
|
$29.30
|
370
|
|
10/05/2024
|
$29.29
|
$29.29
|
$29.22
|
$29.22
|
140
|
|
09/05/2024
|
$29.21
|
$29.18
|
$28.97
|
$29.16
|
0
|
|
08/05/2024
|
$29.21
|
$29.21
|
$28.89
|
$29.11
|
0
|
|
07/05/2024
|
$29.21
|
$29.21
|
$29.21
|
$29.21
|
325
|
|
06/05/2024
|
$28.42
|
$28.71
|
$28.42
|
$28.71
|
380
|
|
03/05/2024
|
$28.42
|
$28.71
|
$28.42
|
$28.71
|
380
|
|
02/05/2024
|
$28.49
|
$28.49
|
$28.32
|
$28.32
|
760
|
|
01/05/2024
|
$28.91
|
$28.69
|
$28.15
|
$28.28
|
0
|
|
30/04/2024
|
$28.91
|
$28.91
|
$28.69
|
$28.69
|
354
|
|
29/04/2024
|
$28.93
|
$28.99
|
$28.93
|
$28.99
|
1,110
|
|
26/04/2024
|
$28.98
|
$28.98
|
$28.90
|
$28.90
|
703
|
|
25/04/2024
|
$28.87
|
$28.89
|
$28.42
|
$28.43
|
34,302
|
|
24/04/2024
|
$28.80
|
$29.03
|
$28.70
|
$28.79
|
0
|
|
23/04/2024
|
$28.80
|
$28.74
|
$28.18
|
$28.70
|
0
|
|
22/04/2024
|
$28.80
|
$28.38
|
$28.13
|
$28.18
|
0
|
|
19/04/2024
|
$28.80
|
$28.71
|
$28.28
|
$28.34
|
0
|
|
18/04/2024
|
$28.80
|
$28.87
|
$28.71
|
$28.71
|
248,448
|
|
17/04/2024
|
$29.07
|
$29.13
|
$28.73
|
$28.83
|
0
|
|
16/04/2024
|
$29.07
|
$29.07
|
$29.06
|
$29.06
|
7,125
|
|
15/04/2024
|
$29.85
|
$29.58
|
$29.46
|
$29.46
|
27
|
|
12/04/2024
|
$29.85
|
$30.06
|
$29.61
|
$29.70
|
0
|
|
11/04/2024
|
$29.85
|
$30.02
|
$29.71
|
$29.78
|
0
|
|
10/04/2024
|
$29.85
|
$30.33
|
$29.76
|
$29.85
|
0
|
|
09/04/2024
|
$29.85
|
$30.26
|
$29.94
|
$30.04
|
0
|
|
08/04/2024
|
$29.85
|
$30.21
|
$30.01
|
$30.15
|
0
|
|
05/04/2024
|
$29.85
|
$30.34
|
$29.76
|
$30.00
|
0
|
|
04/04/2024
|
$29.85
|
$30.48
|
$30.22
|
$30.34
|
0
|
|
03/04/2024
|
$29.85
|
$30.27
|
$29.98
|
$30.25
|
0
|
|
02/04/2024
|
$29.85
|
$30.40
|
$29.94
|
$30.08
|
0
|
|
01/04/2024
|
$29.85
|
$30.35
|
$30.29
|
$30.35
|
24,157
|
|
29/03/2024
|
$29.85
|
$30.35
|
$30.29
|
$30.35
|
24,157
|
|
28/03/2024
|
$29.85
|
$30.35
|
$30.29
|
$30.35
|
24,157
|
|
27/03/2024
|
$29.85
|
$30.34
|
$30.12
|
$30.16
|
0
|
|
26/03/2024
|
$29.85
|
$30.31
|
$30.15
|
$30.23
|
0
|
|
25/03/2024
|
$29.85
|
$30.20
|
$30.05
|
$30.17
|
0
|
|
22/03/2024
|
$29.85
|
$30.52
|
$30.14
|
$30.19
|
0
|
|
21/03/2024
|
$29.85
|
$30.53
|
$29.92
|
$30.52
|
0
|
|
20/03/2024
|
$29.85
|
$30.06
|
$29.87
|
$29.92
|
0
|