HSBC ETFS HSBC Msci Korea Capped Ucits ETF $
(HKOD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$45.78
|
$45.95
|
$45.37
|
$45.74
|
0
|
|
21/11/2024
|
$45.78
|
$45.78
|
$45.74
|
$45.74
|
64
|
|
20/11/2024
|
$45.44
|
$45.71
|
$44.92
|
$44.97
|
0
|
|
19/11/2024
|
$45.44
|
$45.51
|
$45.44
|
$45.51
|
86
|
|
18/11/2024
|
$45.36
|
$45.62
|
$45.36
|
$45.62
|
148
|
|
15/11/2024
|
$44.69
|
$44.83
|
$44.39
|
$44.02
|
4,188
|
|
14/11/2024
|
$43.81
|
$44.02
|
$43.78
|
$44.02
|
795
|
|
13/11/2024
|
$44.36
|
$44.36
|
$43.94
|
$43.94
|
20
|
|
12/11/2024
|
$47.25
|
$46.01
|
$44.54
|
$44.66
|
0
|
|
11/11/2024
|
$47.25
|
$46.78
|
$45.89
|
$46.01
|
0
|
|
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
|