Market data

Select a section

HSBC ETFs Msci Usa Islamic Esg Usd Acc

(HIUA)
Sector: n/a
$31.27
$0.03 0.10
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $29.24 $29.41 $29.24 $29.41 370
30/04/2025 $28.48 $28.48 $28.08 $28.12 522
29/04/2025 $28.27 $28.27 $28.21 $28.23 470
28/04/2025 $28.18 $28.25 $27.95 $27.94 420
25/04/2025 $27.95 $27.95 $27.95 $27.95 6,598
24/04/2025 $27.28 $27.72 $26.90 $27.66 0
23/04/2025 $27.28 $27.33 $27.22 $27.22 4,888
22/04/2025 $26.41 $26.48 $26.24 $26.44 4,847
21/04/2025 $26.93 $27.08 $26.44 $26.59 0
18/04/2025 $26.93 $27.08 $26.44 $26.59 0
17/04/2025 $26.93 $27.08 $26.44 $26.59 0
16/04/2025 $26.93 $27.08 $26.92 $27.08 1,170
15/04/2025 $27.43 $27.43 $27.33 $27.33 2,861
14/04/2025 $26.59 $27.59 $26.53 $27.23 0
11/04/2025 $26.59 $26.61 $26.53 $26.53 3,614
10/04/2025 $27.15 $27.15 $26.55 $26.55 100
09/04/2025 $25.17 $25.25 $24.73 $25.25 2,905
08/04/2025 $24.58 $26.49 $25.03 $25.99 0
07/04/2025 $24.58 $25.37 $24.58 $25.03 5,543
04/04/2025 $27.59 $26.16 $26.05 $26.16 191
03/04/2025 $27.59 $27.59 $27.33 $27.33 1,480
02/04/2025 $29.24 $28.41 $27.87 $28.38 0
01/04/2025 $29.24 $28.31 $27.74 $28.25 0
31/03/2025 $29.24 $28.20 $27.43 $27.74 0
28/03/2025 $29.24 $28.92 $28.18 $28.19 0
27/03/2025 $29.24 $29.07 $28.72 $28.92 0
26/03/2025 $29.24 $29.40 $29.02 $29.07 0
25/03/2025 $29.24 $29.28 $29.24 $29.27 360
24/03/2025 $28.38 $29.23 $28.51 $29.18 0
21/03/2025 $28.38 $28.51 $28.37 $28.51 265
20/03/2025 $28.47 $28.90 $28.45 $28.64 0
19/03/2025 $28.47 $28.71 $28.47 $28.71 1
18/03/2025 $28.29 $28.77 $28.36 $28.48 0
17/03/2025 $28.29 $28.64 $28.29 $28.64 10
14/03/2025 $28.27 $28.52 $27.96 $28.41 0
13/03/2025 $28.27 $28.27 $27.96 $27.96 570
12/03/2025 $28.36 $28.36 $28.34 $28.33 370
11/03/2025 $28.37 $28.37 $28.02 $28.02 7
10/03/2025 $29.00 $28.95 $28.28 $28.34 0
07/03/2025 $29.00 $29.06 $28.62 $28.62 8,292
06/03/2025 $29.37 $29.38 $29.09 $29.38 17,395
05/03/2025 $29.97 $29.31 $28.63 $29.02 0
04/03/2025 $29.97 $29.97 $28.58 $28.63 0
03/03/2025 $29.97 $30.03 $29.82 $29.82 18,106
28/02/2025 $29.59 $29.59 $29.50 $29.50 5
27/02/2025 $30.14 $30.29 $29.82 $29.98 0
26/02/2025 $30.14 $30.29 $30.10 $30.29 1,400
25/02/2025 $31.19 $31.19 $29.82 $29.82 0
24/02/2025 $31.19 $30.93 $30.12 $30.39 0
21/02/2025 $31.19 $31.19 $30.92 $30.92 600
20/02/2025 $31.14 $31.40 $31.05 $31.23 0
19/02/2025 $31.14 $31.34 $31.12 $31.20 0
18/02/2025 $31.14 $31.24 $31.06 $31.15 0
17/02/2025 $31.14 $31.14 $31.12 $31.12 2
14/02/2025 $30.90 $31.16 $30.89 $30.95 0
13/02/2025 $30.90 $30.94 $30.86 $30.94 530
12/02/2025 $30.72 $30.72 $30.61 $30.61 340
11/02/2025 $30.99 $31.09 $30.81 $30.97 0
10/02/2025 $30.99 $31.09 $30.99 $31.08 150
07/02/2025 $31.23 $31.23 $30.93 $30.93 5,329
06/02/2025 $31.02 $31.28 $31.09 $31.09 0
05/02/2025 $31.02 $31.11 $31.00 $31.09 6,262
04/02/2025 $30.93 $31.11 $30.89 $31.11 11,260
03/02/2025 $30.59 $30.98 $30.59 $30.98 146
31/01/2025 $31.57 $31.57 $31.56 $31.56 16
30/01/2025 $32.08 $31.80 $31.19 $31.31 0
29/01/2025 $32.08 $32.08 $31.77 $31.80 15,030
28/01/2025 $31.65 $31.96 $31.65 $31.83 15,341
27/01/2025 $31.58 $31.69 $31.20 $31.57 732
24/01/2025 $32.45 $32.45 $32.41 $32.45 2,446
23/01/2025 $32.16 $32.36 $32.15 $32.26 0
22/01/2025 $32.16 $32.36 $32.16 $32.36 12,948
21/01/2025 $31.87 $31.87 $31.85 $31.84 398
20/01/2025 $31.54 $31.87 $31.54 $31.83 310
17/01/2025 $31.21 $31.76 $31.70 $31.76 15
16/01/2025 $31.21 $31.89 $30.76 $31.20 0
15/01/2025 $31.21 $31.21 $31.21 $31.20 77
14/01/2025 $30.80 $30.80 $30.69 $30.69 2,471
13/01/2025 $30.31 $30.37 $30.31 $30.37 20
10/01/2025 $30.97 $30.97 $30.48 $30.48 486
09/01/2025 $31.03 $31.03 $30.88 $30.88 4
08/01/2025 $31.41 $31.16 $30.74 $30.87 0
07/01/2025 $31.41 $31.47 $30.98 $31.16 0
06/01/2025 $31.41 $31.47 $31.41 $31.47 1
03/01/2025 $31.17 $30.86 $30.63 $30.85 0
02/01/2025 $31.17 $31.17 $30.80 $30.80 219
01/01/2025 $31.32 $31.09 $30.89 $31.07 0
31/12/2024 $31.32 $31.09 $30.89 $31.07 0
30/12/2024 $31.32 $31.32 $30.93 $30.92 4,620
27/12/2024 $31.53 $31.72 $31.19 $31.33 0
26/12/2024 $31.53 $31.53 $31.45 $31.45 80
25/12/2024 $31.53 $31.53 $31.45 $31.45 80
24/12/2024 $31.53 $31.53 $31.45 $31.45 80
23/12/2024 $31.52 $31.52 $31.09 $31.28 135,020
20/12/2024 $32.48 $31.57 $30.70 $31.54 0
19/12/2024 $32.48 $32.52 $31.24 $31.43 0
18/12/2024 $32.48 $32.52 $32.48 $32.52 96
17/12/2024 $32.48 $32.64 $32.50 $32.57 0
16/12/2024 $32.48 $32.58 $32.31 $32.57 0
13/12/2024 $32.48 $32.74 $32.30 $32.35 0
12/12/2024 $32.48 $32.78 $32.51 $32.74 0
11/12/2024 $32.48 $32.69 $32.48 $32.69 98
10/12/2024 $32.59 $32.60 $32.57 $32.60 49
09/12/2024 $32.79 $32.79 $32.66 $32.66 20
06/12/2024 $32.46 $32.82 $32.56 $32.76 0
05/12/2024 $32.46 $32.77 $32.53 $32.58 0
04/12/2024 $32.46 $32.67 $32.46 $32.67 660
03/12/2024 $32.09 $32.33 $32.12 $32.17 0
02/12/2024 $32.09 $32.27 $31.96 $32.23 0
29/11/2024 $32.09 $32.02 $31.82 $32.01 0
28/11/2024 $32.09 $31.92 $31.80 $31.88 0
27/11/2024 $32.09 $32.09 $31.84 $31.83 100
26/11/2024 $31.97 $32.12 $31.97 $32.12 4,534
25/11/2024 $32.11 $32.18 $32.11 $32.15 49
22/11/2024 $31.82 $31.84 $31.82 $31.80 5,079
21/11/2024 $31.64 $31.80 $31.64 $31.80 302
20/11/2024 $31.55 $31.55 $31.21 $31.21 319
19/11/2024 $31.44 $31.51 $31.04 $31.33 0
18/11/2024 $31.44 $31.48 $31.44 $31.48 6,388

Market data

Select a section