Market data

Select a section

HSBC ETFS HSBC Msci Korea Capped Ucits ETF $

(HKOD)
Sector: n/a
$46.72
$-0.99 -2.07
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $47.25 $47.25 $46.72 $46.72 781
07/11/2024 $47.05 $47.90 $46.70 $47.70 0
06/11/2024 $47.05 $47.05 $46.70 $46.69 4,869
05/11/2024 $48.01 $48.23 $48.01 $48.23 383
04/11/2024 $48.35 $48.38 $48.27 $48.37 7,378
01/11/2024 $47.41 $47.72 $47.41 $47.60 25
31/10/2024 $47.55 $47.55 $47.30 $47.30 2,568
30/10/2024 $47.90 $48.79 $48.07 $48.17 0
29/10/2024 $47.90 $48.87 $48.41 $48.79 0
28/10/2024 $47.90 $48.75 $48.22 $48.63 0
25/10/2024 $47.90 $48.22 $47.90 $48.22 441
24/10/2024 $48.27 $48.27 $47.68 $48.51 350
23/10/2024 $48.05 $48.85 $48.08 $48.51 0
22/10/2024 $48.05 $48.08 $48.05 $48.08 10,584
21/10/2024 $49.06 $49.37 $48.38 $48.56 0
18/10/2024 $49.06 $49.18 $49.00 $49.17 2,182
17/10/2024 $49.45 $49.56 $49.45 $49.56 5,067
16/10/2024 $49.79 $49.92 $49.79 $49.88 30,198
15/10/2024 $50.01 $50.01 $49.61 $49.60 2,055
14/10/2024 $50.15 $50.15 $50.11 $50.11 1,800
11/10/2024 $49.70 $50.05 $49.70 $50.04 71
10/10/2024 $49.80 $49.86 $49.77 $49.86 268
09/10/2024 $49.87 $50.53 $49.91 $50.51 0
08/10/2024 $49.87 $50.12 $49.85 $50.12 149
07/10/2024 $50.28 $50.28 $50.05 $50.28 827
04/10/2024 $49.95 $49.95 $49.43 $49.49 9,960
03/10/2024 $49.79 $49.96 $49.73 $49.72 1,213
02/10/2024 $50.45 $50.51 $50.28 $50.51 12,200
01/10/2024 $50.71 $50.71 $50.24 $50.24 2,505
30/09/2024 $52.57 $52.91 $50.95 $51.12 0
27/09/2024 $52.57 $52.91 $52.51 $52.90 649
26/09/2024 $52.44 $53.04 $52.34 $53.04 1,062
25/09/2024 $50.58 $50.72 $50.58 $50.72 150
24/09/2024 $50.20 $51.52 $50.68 $51.49 0
23/09/2024 $50.20 $50.77 $49.94 $50.68 0
20/09/2024 $50.20 $50.20 $49.94 $49.94 15
19/09/2024 $50.96 $50.71 $50.66 $50.65 200
18/09/2024 $50.96 $50.87 $50.22 $50.36 0
17/09/2024 $50.96 $50.96 $50.68 $50.67 1,388
16/09/2024 $50.98 $50.98 $50.62 $50.62 2,371
13/09/2024 $48.79 $50.73 $49.66 $49.65 0
12/09/2024 $48.79 $49.97 $48.38 $48.38 0
11/09/2024 $48.79 $48.79 $48.38 $48.38 28
10/09/2024 $48.97 $49.05 $48.97 $49.04 1,478
09/09/2024 $50.00 $49.70 $49.00 $49.38 0
06/09/2024 $50.00 $50.00 $49.00 $49.00 1,000
05/09/2024 $50.61 $50.68 $50.36 $50.36 260
04/09/2024 $50.57 $51.14 $50.57 $51.14 52
03/09/2024 $52.75 $52.97 $51.38 $51.54 0
02/09/2024 $52.75 $52.97 $52.75 $52.81 124
30/08/2024 $52.91 $52.91 $52.81 $52.81 62
29/08/2024 $53.37 $53.41 $52.79 $53.21 0
28/08/2024 $53.37 $53.37 $53.31 $53.46 61
27/08/2024 $53.35 $53.46 $53.35 $53.46 61
26/08/2024 $53.33 $53.33 $53.33 $53.33 53
23/08/2024 $53.33 $53.33 $53.33 $53.33 53
22/08/2024 $53.33 $53.33 $53.33 $53.33 53
21/08/2024 $53.78 $54.09 $53.59 $54.03 0
20/08/2024 $53.78 $53.78 $53.78 $53.78 2,051
19/08/2024 $53.14 $53.76 $53.22 $53.76 150
16/08/2024 $53.14 $53.17 $53.07 $53.07 126
15/08/2024 $51.88 $52.72 $51.88 $52.72 1,928
14/08/2024 $52.04 $52.04 $51.75 $51.86 411
13/08/2024 $50.41 $51.27 $50.46 $51.17 0
12/08/2024 $50.41 $50.75 $50.38 $50.69 4,008
09/08/2024 $50.52 $50.68 $50.40 $50.40 334
08/08/2024 $49.13 $49.79 $48.89 $49.78 26,099
07/08/2024 $48.10 $50.65 $49.37 $49.96 0
06/08/2024 $48.10 $48.42 $47.46 $48.12 5,246
05/08/2024 $48.31 $48.81 $48.31 $48.81 2,202
02/08/2024 $51.62 $51.94 $51.62 $51.71 3,158
01/08/2024 $54.20 $54.25 $53.51 $53.51 1,658
31/07/2024 $52.89 $54.52 $52.51 $54.48 0
30/07/2024 $52.89 $52.89 $52.51 $52.51 81
29/07/2024 $52.91 $53.42 $52.78 $52.88 0
26/07/2024 $52.91 $52.92 $52.85 $52.51 496
25/07/2024 $52.20 $52.51 $52.20 $52.51 1,757
24/07/2024 $53.87 $54.12 $53.33 $53.44 0
23/07/2024 $53.87 $54.16 $53.87 $54.12 488
22/07/2024 $53.86 $53.90 $53.82 $53.88 5,280
19/07/2024 $55.00 $54.69 $53.87 $53.97 0
18/07/2024 $55.00 $55.00 $54.69 $54.69 6
17/07/2024 $55.99 $56.04 $55.28 $55.37 0
16/07/2024 $55.99 $56.13 $55.99 $56.04 1,703
15/07/2024 $56.25 $56.29 $56.25 $56.27 174
12/07/2024 $55.95 $56.62 $55.95 $56.62 3,600
11/07/2024 $56.85 $57.18 $56.80 $56.86 1,664
10/07/2024 $56.43 $56.71 $56.26 $56.54 0
09/07/2024 $56.43 $56.43 $56.26 $56.26 1,796
08/07/2024 $56.63 $56.57 $56.21 $56.44 0
05/07/2024 $56.63 $56.63 $56.52 $56.52 1,383
04/07/2024 $54.33 $55.36 $54.22 $55.36 57,241
03/07/2024 $54.33 $54.74 $54.33 $54.74 1,948
02/07/2024 $54.44 $54.02 $53.70 $54.02 153,486
01/07/2024 $54.44 $54.44 $54.16 $54.15 1,240
28/06/2024 $53.58 $54.60 $53.99 $54.40 0
27/06/2024 $53.58 $54.27 $53.58 $53.99 0
26/06/2024 $53.58 $53.58 $53.58 $53.58 354
25/06/2024 $53.36 $53.61 $53.12 $53.26 0
24/06/2024 $53.36 $53.63 $53.36 $53.60 3,814
21/06/2024 $53.56 $53.56 $53.44 $53.44 111,981
20/06/2024 $54.53 $54.55 $53.78 $53.92 0
19/06/2024 $54.53 $54.53 $54.24 $54.24 727
18/06/2024 $53.05 $53.87 $52.99 $53.67 0
17/06/2024 $53.05 $53.05 $52.80 $52.99 2,438
14/06/2024 $53.21 $53.21 $52.86 $52.85 495
13/06/2024 $53.51 $53.51 $53.13 $53.13 100
12/06/2024 $52.82 $53.73 $52.81 $53.73 3,030
11/06/2024 $52.08 $52.46 $51.80 $51.97 0
10/06/2024 $52.08 $52.46 $52.05 $52.46 2,729
07/06/2024 $53.12 $53.12 $52.45 $52.52 4,431
06/06/2024 $52.85 $52.99 $52.78 $52.89 2,774
05/06/2024 $52.24 $52.36 $52.08 $52.35 13,902
04/06/2024 $51.13 $51.61 $51.13 $51.33 18,630
03/06/2024 $51.51 $51.59 $51.42 $51.50 12,780
31/05/2024 $50.34 $50.34 $50.24 $50.24 1,009
30/05/2024 $50.97 $51.11 $50.86 $51.10 29,242
29/05/2024 $51.71 $51.71 $51.61 $51.61 978
28/05/2024 $52.11 $53.45 $52.42 $53.25 0
27/05/2024 $52.11 $52.42 $52.11 $52.42 238
24/05/2024 $52.11 $52.42 $52.11 $52.42 238
23/05/2024 $52.60 $52.71 $52.60 $52.71 1,853
22/05/2024 $53.46 $53.22 $52.87 $52.97 0
21/05/2024 $53.46 $53.17 $53.13 $53.17 120,935
20/05/2024 $53.46 $53.56 $53.46 $53.56 1,659
17/05/2024 $53.52 $53.65 $53.51 $53.65 297
16/05/2024 $53.75 $54.78 $54.41 $54.53 0
15/05/2024 $53.75 $54.57 $53.75 $54.57 117
14/05/2024 $53.33 $53.42 $53.06 $53.42 53
13/05/2024 $53.33 $53.37 $53.16 $53.16 1,905
10/05/2024 $52.91 $53.58 $53.12 $53.16 0

Market data

Select a section