Market data

Select a section

HSBC ETFS HSBC Msci Korea Capped Ucits ETF

(HKOR)
Sector: n/a
3,505.00p
-66.50p -1.86
Last updated: 16:36:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,270.00p 4,293.00p 4,257.00p 4,257.00p 718
16/07/2024 4,317.00p 4,330.00p 4,310.68p 4,322.50p 1,280
15/07/2024 4,332.00p 4,343.00p 4,323.00p 4,333.00p 127
12/07/2024 4,336.00p 4,356.50p 4,332.85p 4,356.50p 2,363
11/07/2024 4,420.00p 4,436.00p 4,403.50p 4,403.50p 5,128
10/07/2024 4,418.00p 4,418.00p 4,400.95p 4,405.00p 458
09/07/2024 4,404.00p 4,408.00p 4,397.76p 4,403.00p 1,702
08/07/2024 4,407.00p 4,408.00p 4,391.00p 4,404.00p 4,296
05/07/2024 4,406.00p 4,431.35p 4,403.00p 4,412.00p 228
04/07/2024 4,336.00p 4,336.00p 4,336.00p 4,336.00p 120
03/07/2024 4,276.00p 4,298.00p 4,270.50p 4,259.00p 4,042
02/07/2024 4,240.00p 4,259.00p 4,240.00p 4,259.00p 388
01/07/2024 4,291.00p 4,291.00p 4,285.00p 4,285.00p 279
28/06/2024 4,300.00p 4,317.00p 4,300.00p 4,307.00p 906
27/06/2024 4,244.00p 4,307.00p 4,244.00p 4,270.50p 0
26/06/2024 4,244.00p 4,244.00p 4,239.90p 4,244.00p 387
25/06/2024 4,211.00p 4,217.58p 4,204.00p 4,204.00p 97
24/06/2024 4,233.00p 4,237.50p 4,207.50p 4,225.00p 0
21/06/2024 4,233.00p 4,233.00p 4,231.00p 4,231.00p 339
20/06/2024 4,265.00p 4,289.50p 4,240.50p 4,253.00p 0
19/06/2024 4,265.00p 4,265.00p 4,256.16p 4,265.00p 339
18/06/2024 4,208.00p 4,228.00p 4,197.00p 4,228.00p 123
17/06/2024 4,173.00p 4,173.00p 4,166.00p 4,173.00p 1,621
14/06/2024 4,170.00p 4,172.91p 4,157.00p 4,167.50p 1,313
13/06/2024 4,156.00p 4,184.00p 4,156.00p 4,162.50p 310
12/06/2024 4,090.00p 4,184.00p 4,134.00p 4,184.00p 344
11/06/2024 4,090.00p 4,102.00p 4,085.00p 4,085.00p 2,399
10/06/2024 4,101.00p 4,122.00p 4,099.00p 4,122.00p 3,409
07/06/2024 4,152.00p 4,156.40p 4,124.00p 4,127.00p 973
06/06/2024 4,140.00p 4,140.00p 4,124.00p 4,137.00p 89
05/06/2024 4,085.00p 4,099.00p 4,085.00p 4,099.00p 1,935
04/06/2024 4,000.00p 4,032.38p 4,000.00p 4,011.50p 3,343
03/06/2024 4,044.00p 4,046.30p 4,023.50p 4,023.50p 125
31/05/2024 3,938.00p 3,986.00p 3,938.00p 3,943.50p 2,304
30/05/2024 4,010.00p 4,010.00p 3,979.82p 4,010.00p 1,072
29/05/2024 4,165.00p 4,083.00p 4,068.50p 4,068.50p 97
28/05/2024 4,165.00p 4,172.00p 4,162.00p 4,165.00p 2,265
27/05/2024 4,102.00p 4,131.00p 4,102.00p 4,109.00p 336
24/05/2024 4,102.00p 4,131.00p 4,102.00p 4,109.00p 336
23/05/2024 4,176.00p 4,191.60p 4,150.00p 4,150.00p 128
22/05/2024 4,179.00p 4,159.50p 4,155.00p 4,159.50p 132
21/05/2024 4,179.00p 4,183.00p 4,178.00p 4,183.00p 4
20/05/2024 4,226.00p 4,215.50p 4,212.39p 4,215.50p 11
17/05/2024 4,226.00p 4,229.00p 4,209.00p 4,226.50p 361
16/05/2024 4,313.00p 4,313.00p 4,304.50p 4,304.50p 232
15/05/2024 4,267.00p 4,310.50p 4,267.00p 4,310.50p 571
14/05/2024 4,223.00p 4,245.00p 4,223.00p 4,245.00p 39
13/05/2024 4,248.00p 4,248.00p 4,234.50p 4,234.50p 1,536

Market data

Select a section