Market data

Select a section

HSBC ETFS HSBC Msci Korea Capped Ucits ETF

(HKOR)
Sector: n/a
3,638.50p
25.50p 0.71
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,614.00p 3,638.50p 3,614.00p 3,638.50p 2,808
16/01/2025 3,646.00p 3,646.00p 3,613.00p 3,608.00p 6,215
15/01/2025 3,559.00p 3,608.00p 3,571.22p 3,608.00p 55
14/01/2025 3,559.00p 3,579.47p 3,558.50p 3,558.50p 208
13/01/2025 3,540.00p 3,551.00p 3,517.00p 3,545.50p 516
10/01/2025 3,551.00p 3,578.00p 3,529.00p 3,541.50p 205
09/01/2025 3,586.00p 3,601.00p 3,584.00p 3,593.00p 557
08/01/2025 3,556.00p 3,563.00p 3,556.00p 3,560.00p 900
07/01/2025 3,517.00p 3,519.00p 3,496.07p 3,500.00p 3,742
06/01/2025 3,509.00p 3,534.00p 3,497.86p 3,531.50p 10,837
03/01/2025 3,322.00p 3,427.00p 3,425.00p 3,427.00p 59
02/01/2025 3,322.00p 3,350.00p 3,322.00p 3,350.00p 52
01/01/2025 3,302.00p 3,300.00p 3,276.50p 3,292.50p 0
31/12/2024 3,302.00p 3,300.00p 3,276.50p 3,292.50p 0
30/12/2024 3,302.00p 3,320.00p 3,286.00p 3,295.00p 536
27/12/2024 3,294.00p 3,345.00p 3,291.00p 3,295.50p 2,706
26/12/2024 3,368.00p 3,378.00p 3,368.00p 3,378.00p 30
25/12/2024 3,368.00p 3,378.00p 3,368.00p 3,378.00p 30
24/12/2024 3,368.00p 3,378.00p 3,368.00p 3,378.00p 30
23/12/2024 3,390.00p 3,390.00p 3,348.00p 3,386.00p 324
20/12/2024 3,363.00p 3,363.00p 3,330.00p 3,359.50p 224
19/12/2024 3,358.00p 3,394.50p 3,358.00p 3,394.50p 369
18/12/2024 3,474.00p 3,474.00p 3,446.50p 3,446.50p 96
17/12/2024 3,407.00p 3,410.00p 3,392.00p 3,410.00p 428
16/12/2024 3,478.00p 3,481.00p 3,455.00p 3,496.00p 1,569
13/12/2024 3,481.00p 3,500.20p 3,481.00p 3,496.00p 238
12/12/2024 3,406.00p 3,474.50p 3,460.00p 3,474.50p 17
11/12/2024 3,406.00p 3,434.00p 3,402.10p 3,434.00p 1,820
10/12/2024 3,374.00p 3,376.00p 3,361.50p 3,361.50p 3,707
09/12/2024 3,330.00p 3,337.00p 3,300.00p 3,322.50p 23,246
06/12/2024 3,446.00p 3,417.00p 3,404.00p 3,407.50p 312
05/12/2024 3,446.00p 3,451.30p 3,434.00p 3,436.00p 282
04/12/2024 3,500.00p 3,500.00p 3,463.00p 3,472.50p 1,410
03/12/2024 3,570.00p 3,570.00p 3,295.39p 3,436.50p 4,252
02/12/2024 3,518.00p 3,531.50p 3,510.00p 3,531.50p 149
29/11/2024 3,522.00p 3,545.00p 3,522.00p 3,545.00p 8
28/11/2024 3,653.00p 3,617.00p 3,596.50p 3,602.00p 0
27/11/2024 3,653.00p 3,655.00p 3,615.00p 3,615.00p 475
26/11/2024 3,693.00p 3,694.00p 3,683.09p 3,692.50p 1,806
25/11/2024 3,653.00p 3,704.00p 3,653.00p 3,686.00p 1,053
22/11/2024 3,594.00p 3,645.00p 3,638.60p 3,629.50p 1,115
21/11/2024 3,594.00p 3,632.00p 3,594.00p 3,629.50p 4,146
20/11/2024 3,562.00p 3,570.00p 3,555.50p 3,555.50p 100
19/11/2024 3,593.00p 3,593.00p 3,586.01p 3,593.00p 450
18/11/2024 3,593.00p 3,607.00p 3,583.90p 3,607.00p 318
15/11/2024 3,524.00p 3,535.00p 3,478.00p 3,462.50p 4,147
14/11/2024 3,458.00p 3,475.00p 3,457.00p 3,462.50p 76
13/11/2024 3,473.00p 3,473.00p 3,452.00p 3,452.00p 80
12/11/2024 3,500.00p 3,505.00p 3,492.33p 3,505.00p 151
11/11/2024 3,592.00p 3,597.00p 3,571.50p 3,571.50p 808
08/11/2024 3,651.00p 3,664.00p 3,612.50p 3,612.50p 2,753
07/11/2024 3,645.00p 3,686.20p 3,654.30p 3,675.00p 206
06/11/2024 3,645.00p 3,645.00p 3,620.50p 3,620.50p 6,121
05/11/2024 3,703.00p 3,707.50p 3,685.00p 3,707.50p 550
04/11/2024 3,721.00p 3,732.00p 3,719.00p 3,731.00p 9,779
01/11/2024 3,680.00p 3,680.00p 3,676.53p 3,678.00p 94
31/10/2024 3,661.00p 3,668.00p 3,650.00p 3,650.00p 2,120
30/10/2024 3,745.00p 3,732.00p 3,705.50p 3,705.50p 307
29/10/2024 3,745.00p 3,751.00p 3,745.00p 3,751.00p 2,058
28/10/2024 3,739.00p 3,745.00p 3,739.00p 3,745.00p 783
25/10/2024 3,720.00p 3,711.50p 3,710.00p 3,711.50p 1
24/10/2024 3,720.00p 3,751.00p 3,712.00p 3,746.50p 552
23/10/2024 3,748.00p 3,748.00p 3,742.00p 3,746.50p 1,355
22/10/2024 3,700.00p 3,710.00p 3,693.00p 3,703.50p 1,042
21/10/2024 3,760.00p 3,738.00p 3,736.00p 3,736.00p 55
18/10/2024 3,760.00p 3,770.50p 3,760.00p 3,770.50p 1,138
17/10/2024 3,800.00p 3,810.00p 3,800.00p 3,810.00p 2,586
16/10/2024 3,818.00p 3,838.00p 3,814.00p 3,836.50p 6,353
15/10/2024 3,835.00p 3,842.00p 3,793.00p 3,793.00p 4,170
14/10/2024 3,840.00p 3,846.00p 3,832.00p 3,843.00p 359
11/10/2024 3,811.00p 3,825.00p 3,808.00p 3,825.00p 24
10/10/2024 3,815.00p 3,824.00p 3,804.00p 3,820.00p 1,850
09/10/2024 3,825.00p 3,859.00p 3,825.00p 3,859.00p 2,591
08/10/2024 3,808.00p 3,830.00p 3,807.00p 3,830.00p 770
07/10/2024 3,837.00p 3,847.00p 3,829.00p 3,778.00p 3,951
04/10/2024 3,792.00p 3,792.00p 3,778.00p 3,778.00p 562
03/10/2024 3,793.00p 3,797.00p 3,788.00p 3,795.50p 204
02/10/2024 3,793.00p 3,817.08p 3,784.00p 3,803.00p 3,353
01/10/2024 3,797.00p 3,838.40p 3,782.00p 3,786.00p 2,785
30/09/2024 3,875.00p 3,875.00p 3,816.00p 3,816.00p 3,008
27/09/2024 3,931.00p 3,958.00p 3,910.00p 3,951.00p 4,600
26/09/2024 3,929.00p 3,956.50p 3,918.00p 3,956.50p 1,612
25/09/2024 3,796.00p 3,800.50p 3,750.10p 3,800.50p 2,819
24/09/2024 3,837.00p 3,850.00p 3,832.00p 3,846.00p 4,452
23/09/2024 3,783.00p 3,793.50p 3,762.75p 3,793.50p 1,364
20/09/2024 3,766.00p 3,784.00p 3,759.50p 3,759.50p 265
19/09/2024 3,799.00p 3,829.00p 3,799.00p 3,800.00p 20
18/09/2024 3,852.00p 3,845.00p 3,812.50p 3,812.50p 607
17/09/2024 3,852.00p 3,855.00p 3,836.00p 3,848.50p 1,754
16/09/2024 3,864.00p 3,869.00p 3,826.00p 3,826.00p 584
13/09/2024 3,804.00p 3,850.00p 3,835.44p 3,793.50p 201
12/09/2024 3,804.00p 3,814.00p 3,793.50p 3,714.00p 633
11/09/2024 3,718.00p 3,718.00p 3,714.00p 3,714.00p 70
10/09/2024 3,760.00p 3,760.00p 3,740.00p 3,754.00p 215
09/09/2024 3,849.00p 3,774.50p 3,770.77p 3,774.50p 304
06/09/2024 3,849.00p 3,800.02p 3,729.00p 3,729.00p 404
05/09/2024 3,849.00p 3,859.00p 3,828.50p 3,828.50p 601
04/09/2024 3,842.00p 3,894.00p 3,841.00p 3,884.00p 35
03/09/2024 3,961.00p 3,973.00p 3,923.00p 3,938.00p 191
02/09/2024 4,015.00p 4,032.00p 4,015.00p 4,018.00p 507
30/08/2024 4,031.00p 4,050.00p 4,018.00p 4,018.00p 6
29/08/2024 3,996.00p 4,048.00p 3,996.00p 4,048.00p 152
28/08/2024 4,037.00p 4,062.00p 4,041.00p 4,041.00p 23
27/08/2024 4,037.00p 4,057.00p 4,037.00p 4,046.00p 190
26/08/2024 4,099.00p 4,099.00p 4,078.00p 4,078.00p 49
23/08/2024 4,099.00p 4,099.00p 4,078.00p 4,078.00p 49
22/08/2024 4,099.00p 4,099.00p 4,078.00p 4,078.00p 49
21/08/2024 4,130.00p 4,143.00p 4,123.00p 4,131.50p 143
20/08/2024 4,171.00p 4,171.00p 4,127.00p 4,127.00p 28
19/08/2024 4,124.00p 4,140.50p 4,102.00p 4,140.50p 323
16/08/2024 4,124.00p 4,124.00p 4,108.00p 4,115.50p 130
15/08/2024 4,063.00p 4,097.00p 4,063.00p 4,097.00p 129
14/08/2024 4,028.00p 4,044.00p 4,020.00p 4,041.00p 1,435
13/08/2024 3,980.00p 3,995.00p 3,964.53p 3,991.00p 329
12/08/2024 3,956.00p 3,970.00p 3,951.20p 3,965.00p 522
09/08/2024 3,956.00p 3,975.57p 3,938.11p 3,945.50p 789
08/08/2024 3,848.00p 3,915.00p 3,848.00p 3,915.00p 31,595
07/08/2024 3,930.00p 3,933.00p 3,930.00p 3,931.00p 84
06/08/2024 3,780.00p 3,798.16p 3,731.00p 3,790.00p 2,593
05/08/2024 3,751.00p 3,820.00p 3,679.32p 3,820.00p 5,772
02/08/2024 4,060.00p 4,097.00p 4,026.00p 4,040.50p 3,797
01/08/2024 4,244.00p 4,245.00p 4,191.00p 4,191.00p 742
31/07/2024 4,235.00p 4,240.00p 4,217.00p 4,240.00p 185
30/07/2024 4,116.00p 4,116.00p 4,089.00p 4,094.00p 3,859
29/07/2024 4,165.00p 4,165.00p 4,114.00p 4,114.00p 118
26/07/2024 4,089.00p 4,119.00p 4,089.00p 4,076.50p 642
25/07/2024 4,076.00p 4,076.50p 4,048.00p 4,076.50p 125
24/07/2024 4,155.00p 4,166.99p 4,133.00p 4,133.00p 1,125
23/07/2024 4,173.00p 4,201.00p 4,173.00p 4,192.00p 1,473
22/07/2024 4,164.00p 4,175.00p 4,164.00p 4,171.00p 5,613
19/07/2024 4,204.00p 4,209.00p 4,179.00p 4,179.00p 407
18/07/2024 4,234.00p 4,247.00p 4,215.00p 4,215.00p 859

Market data

Select a section