Market data

Select a section

HSBC ETFS HSBC Msci Korea Capped Ucits ETF $

(HKOD)
Sector: n/a
$56.99
$-1.39 -2.37
Last updated: 16:52:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 $57.03 $57.17 $56.92 $56.99 162,992
03/07/2025 $57.68 $58.48 $57.31 $58.38 0
02/07/2025 $57.68 $57.50 $56.90 $57.31 0
01/07/2025 $57.68 $57.68 $57.14 $57.14 2
30/06/2025 $57.57 $57.68 $57.03 $57.33 0
27/06/2025 $57.57 $57.54 $56.70 $57.03 0
26/06/2025 $57.57 $57.57 $57.54 $57.54 237
25/06/2025 $57.77 $57.80 $57.51 $57.65 4,977
24/06/2025 $57.63 $58.17 $57.55 $58.06 24,271
23/06/2025 $54.80 $55.07 $54.58 $54.96 3,861
20/06/2025 $55.56 $55.91 $54.85 $54.97 36,125
19/06/2025 $54.36 $54.36 $54.00 $54.00 2,000
18/06/2025 $54.03 $54.77 $53.92 $54.59 0
17/06/2025 $54.03 $54.12 $53.92 $53.92 487
16/06/2025 $54.20 $54.99 $54.19 $54.65 38,499
13/06/2025 $53.01 $53.95 $52.76 $53.28 0
12/06/2025 $53.01 $54.12 $53.64 $53.95 0
11/06/2025 $53.01 $53.92 $52.79 $53.66 0
10/06/2025 $53.01 $53.01 $52.79 $52.79 100
09/06/2025 $53.28 $53.31 $53.24 $53.24 2,064
06/06/2025 $49.51 $52.78 $51.40 $52.42 0
05/06/2025 $49.51 $52.70 $50.92 $52.53 0
04/06/2025 $49.51 $51.06 $49.64 $50.92 0
03/06/2025 $49.51 $49.80 $49.20 $49.64 0
02/06/2025 $49.51 $49.27 $48.65 $49.20 0
30/05/2025 $49.51 $49.51 $48.41 $48.65 0
29/05/2025 $49.51 $49.51 $49.33 $49.33 3,100
28/05/2025 $48.04 $48.95 $47.95 $48.61 0
27/05/2025 $48.04 $48.06 $47.85 $47.94 3,328
26/05/2025 $47.57 $47.51 $46.61 $47.13 0
23/05/2025 $47.57 $47.51 $46.61 $47.13 0
22/05/2025 $47.57 $48.03 $46.50 $46.76 0
21/05/2025 $47.57 $48.11 $46.88 $48.03 0
20/05/2025 $47.57 $47.12 $46.76 $46.88 0
19/05/2025 $47.57 $47.30 $46.68 $47.12 0
16/05/2025 $47.57 $47.49 $47.02 $47.06 0
15/05/2025 $47.57 $47.41 $46.93 $47.16 0
14/05/2025 $47.57 $47.60 $47.41 $47.41 7,512
13/05/2025 $46.56 $46.55 $45.91 $46.45 0
12/05/2025 $46.56 $46.56 $46.51 $46.51 652
09/05/2025 $46.19 $46.38 $45.94 $46.06 0
08/05/2025 $46.19 $46.19 $46.13 $46.13 74
07/05/2025 $46.57 $46.78 $46.26 $46.37 0
06/05/2025 $46.57 $46.94 $46.57 $46.78 498
05/05/2025 $42.77 $46.62 $45.03 $46.27 0
02/05/2025 $42.77 $46.62 $45.03 $46.27 0
01/05/2025 $42.77 $47.23 $44.93 $45.03 0
30/04/2025 $42.77 $45.46 $44.66 $44.93 0
29/04/2025 $42.77 $45.19 $44.64 $45.06 0
28/04/2025 $42.77 $44.83 $44.37 $44.63 0
25/04/2025 $42.77 $44.85 $44.40 $44.49 0
24/04/2025 $42.77 $44.91 $44.11 $44.68 0
23/04/2025 $42.77 $45.44 $42.57 $44.91 0
22/04/2025 $42.77 $44.27 $43.96 $44.22 0
21/04/2025 $42.77 $44.10 $43.84 $43.98 0
18/04/2025 $42.77 $44.10 $43.84 $43.98 0
17/04/2025 $42.77 $44.10 $43.84 $43.98 0
16/04/2025 $42.77 $44.15 $43.23 $43.96 0
15/04/2025 $42.77 $44.20 $43.82 $44.15 0
14/04/2025 $42.77 $44.13 $43.11 $43.82 0
11/04/2025 $42.77 $43.11 $42.77 $43.10 73
10/04/2025 $42.07 $42.81 $42.06 $42.06 1,600
09/04/2025 $39.85 $39.85 $39.51 $39.71 597
08/04/2025 $40.54 $40.89 $39.86 $40.88 3,105
07/04/2025 $39.85 $41.71 $39.85 $40.69 35,623
04/04/2025 $44.20 $43.97 $41.21 $41.75 0
03/04/2025 $44.20 $44.24 $43.25 $43.31 0
02/04/2025 $44.20 $44.47 $43.90 $44.24 0
01/04/2025 $44.20 $44.36 $43.98 $44.35 2,773
31/03/2025 $43.19 $43.37 $42.98 $43.30 27,107
28/03/2025 $46.27 $45.91 $44.40 $44.40 0
27/03/2025 $46.27 $46.17 $45.69 $45.90 0
26/03/2025 $46.27 $46.27 $46.17 $46.17 504
25/03/2025 $45.88 $46.16 $45.88 $46.16 340
24/03/2025 $46.24 $46.33 $46.23 $46.33 134
21/03/2025 $45.96 $46.57 $45.81 $46.10 0
20/03/2025 $45.96 $45.96 $45.81 $45.81 168
19/03/2025 $46.13 $46.13 $46.04 $46.04 277
18/03/2025 $46.07 $46.07 $46.01 $46.01 739
17/03/2025 $44.56 $46.44 $45.07 $46.43 0
14/03/2025 $44.56 $45.17 $44.56 $45.06 0
13/03/2025 $44.56 $44.58 $44.56 $44.56 150
12/03/2025 $44.72 $45.00 $44.72 $44.99 85
11/03/2025 $44.59 $44.25 $43.67 $43.85 0
10/03/2025 $44.59 $44.50 $43.81 $43.90 0
07/03/2025 $44.59 $44.59 $44.36 $44.36 63
06/03/2025 $43.57 $44.90 $44.40 $44.74 0
05/03/2025 $43.57 $44.73 $43.45 $44.56 0
04/03/2025 $43.57 $43.81 $43.45 $43.44 4,169
03/03/2025 $44.23 $44.56 $44.23 $44.56 9,176
28/02/2025 $45.89 $45.61 $43.49 $43.82 0
27/02/2025 $45.89 $46.19 $45.61 $45.60 768
26/02/2025 $46.55 $46.89 $46.55 $46.88 124
25/02/2025 $46.47 $46.47 $46.18 $46.17 120
24/02/2025 $46.82 $46.83 $46.54 $46.54 1,194
21/02/2025 $46.93 $47.00 $46.90 $46.90 1,240
20/02/2025 $46.77 $46.94 $46.77 $46.94 41
19/02/2025 $46.32 $47.29 $46.40 $47.01 0
18/02/2025 $46.32 $46.40 $46.25 $46.40 568
17/02/2025 $45.58 $45.82 $45.58 $45.82 200
14/02/2025 $45.59 $45.79 $45.42 $45.58 12,507
13/02/2025 $44.61 $45.11 $44.61 $45.10 4,003
12/02/2025 $44.23 $44.70 $43.77 $44.15 0
11/02/2025 $44.23 $44.59 $44.23 $44.47 839
10/02/2025 $44.19 $44.37 $44.19 $44.37 445
07/02/2025 $44.29 $44.82 $43.75 $43.79 0
06/02/2025 $44.29 $44.43 $44.29 $44.31 69
05/02/2025 $44.18 $44.31 $44.18 $44.31 213
04/02/2025 $43.08 $44.00 $43.08 $42.95 737
03/02/2025 $42.14 $42.95 $42.14 $42.95 90
31/01/2025 $43.92 $43.98 $43.92 $43.97 410
30/01/2025 $44.38 $44.47 $44.38 $44.47 204
29/01/2025 $44.51 $44.37 $43.65 $44.12 0
28/01/2025 $44.51 $44.33 $43.54 $43.65 0
27/01/2025 $44.51 $44.51 $44.22 $44.22 950
24/01/2025 $44.62 $45.37 $44.90 $45.30 0
23/01/2025 $44.62 $44.90 $44.62 $44.90 37
22/01/2025 $44.16 $45.57 $44.69 $45.38 0
21/01/2025 $44.16 $44.73 $44.40 $44.69 0
20/01/2025 $44.16 $44.91 $44.03 $44.54 0
17/01/2025 $44.16 $44.49 $43.99 $44.35 0
16/01/2025 $44.16 $44.24 $44.16 $44.13 292
15/01/2025 $43.01 $44.22 $43.17 $44.13 0
14/01/2025 $43.01 $43.96 $43.10 $43.40 0
13/01/2025 $43.01 $43.10 $42.88 $43.10 2,076
10/01/2025 $43.83 $43.83 $43.12 $43.21 17,110
09/01/2025 $44.00 $44.11 $44.00 $44.11 1,132
08/01/2025 $44.12 $44.25 $43.68 $43.92 0
07/01/2025 $44.12 $44.12 $43.68 $43.67 1,888
06/01/2025 $43.67 $44.23 $43.67 $44.23 4,853

Market data

Select a section