Market data

Select a section

HSBC ETFS HSBC Msci Ac Far East ExJapan UcitisETF USD

(HMAD)
Sector: n/a
$50.24
$0.65 1.30
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $49.69 $50.38 $49.65 $50.24 1,748
16/01/2025 $49.86 $49.90 $49.48 $49.22 1,088
15/01/2025 $48.66 $49.23 $48.66 $49.22 51
14/01/2025 $48.92 $48.92 $48.69 $48.69 140
13/01/2025 $48.13 $48.47 $47.81 $47.97 1,991
10/01/2025 $49.08 $49.08 $48.30 $48.33 1,116
09/01/2025 $49.19 $49.46 $49.19 $49.42 1,903
08/01/2025 $49.66 $49.66 $49.21 $49.35 25
07/01/2025 $50.31 $50.32 $49.95 $49.95 359
06/01/2025 $49.88 $51.16 $49.88 $50.49 172
03/01/2025 $49.39 $49.68 $49.36 $49.66 639
02/01/2025 $49.51 $49.52 $49.05 $49.29 1,734
01/01/2025 $49.68 $49.78 $49.41 $49.78 2,522
31/12/2024 $49.68 $49.78 $49.41 $49.78 2,522
30/12/2024 $50.55 $50.55 $49.69 $49.69 1,280
27/12/2024 $50.44 $50.45 $50.09 $50.16 420
26/12/2024 $50.83 $50.83 $50.33 $50.53 294
25/12/2024 $50.83 $50.83 $50.33 $50.53 294
24/12/2024 $50.83 $50.83 $50.33 $50.53 294
23/12/2024 $50.16 $50.23 $50.01 $50.08 1,487
20/12/2024 $49.83 $49.85 $49.24 $49.85 259
19/12/2024 $50.14 $50.14 $49.66 $49.78 184
18/12/2024 $50.99 $51.18 $50.41 $50.54 393
17/12/2024 $50.67 $50.67 $50.05 $50.35 184
16/12/2024 $50.54 $50.59 $50.40 $50.50 594
13/12/2024 $50.83 $50.83 $50.55 $50.54 16
12/12/2024 $51.45 $51.45 $50.89 $50.89 142
11/12/2024 $50.89 $50.99 $50.49 $50.81 1,680
10/12/2024 $51.07 $51.16 $50.88 $50.88 556
09/12/2024 $51.56 $52.50 $51.40 $52.33 638
06/12/2024 $50.83 $50.98 $50.60 $50.60 449
05/12/2024 $50.11 $50.75 $50.11 $50.75 178
04/12/2024 $50.91 $50.91 $50.39 $50.46 951
03/12/2024 $50.80 $50.80 $49.90 $50.29 393
02/12/2024 $49.97 $50.23 $49.88 $50.13 2,425
29/11/2024 $49.55 $49.88 $49.45 $49.88 151
28/11/2024 $49.44 $49.62 $49.44 $49.54 520
27/11/2024 $50.33 $50.33 $49.63 $49.65 578
26/11/2024 $49.52 $49.94 $49.45 $49.49 214
25/11/2024 $50.33 $50.33 $49.82 $49.81 965
22/11/2024 $50.01 $50.09 $49.65 $50.21 1,398
21/11/2024 $50.62 $50.62 $50.04 $50.21 127
20/11/2024 $50.43 $50.58 $50.10 $50.10 398
19/11/2024 $51.17 $51.17 $50.12 $50.62 466
18/11/2024 $50.34 $50.35 $49.99 $50.35 63
15/11/2024 $50.26 $50.39 $49.90 $50.01 523
14/11/2024 $49.94 $50.05 $49.43 $50.01 213
13/11/2024 $50.64 $50.90 $50.17 $50.35 4,275
12/11/2024 $50.60 $50.70 $50.36 $50.35 284
11/11/2024 $52.50 $52.50 $51.55 $51.55 3,103
08/11/2024 $52.50 $52.57 $52.04 $52.08 822
07/11/2024 $52.82 $53.78 $52.82 $53.44 263
06/11/2024 $52.36 $52.36 $51.76 $51.76 169
05/11/2024 $53.04 $53.31 $52.97 $53.03 1,030
04/11/2024 $52.44 $52.59 $52.24 $52.40 1,129
01/11/2024 $51.93 $52.02 $51.91 $51.91 12
31/10/2024 $51.85 $51.85 $51.01 $51.46 315
30/10/2024 $52.15 $52.15 $51.69 $52.56 399
29/10/2024 $52.50 $52.95 $52.50 $52.56 478
28/10/2024 $52.71 $52.84 $52.43 $52.84 360
25/10/2024 $52.61 $53.01 $52.61 $52.84 472
24/10/2024 $52.76 $52.76 $52.02 $52.91 630
23/10/2024 $52.95 $53.07 $52.73 $52.91 709
22/10/2024 $52.53 $52.82 $52.50 $52.81 490
21/10/2024 $52.90 $52.90 $52.44 $52.61 1,378
18/10/2024 $53.45 $53.72 $53.40 $53.40 504
17/10/2024 $52.69 $52.70 $52.22 $52.54 566
16/10/2024 $52.62 $52.73 $52.17 $52.70 2,447
15/10/2024 $52.88 $52.88 $52.23 $52.50 617
14/10/2024 $53.67 $53.71 $53.39 $53.64 1,657
11/10/2024 $53.04 $53.81 $52.82 $53.81 167
10/10/2024 $53.35 $53.66 $53.17 $53.38 955
09/10/2024 $52.34 $53.29 $52.34 $53.28 2,335
08/10/2024 $53.92 $53.92 $52.97 $53.85 614
07/10/2024 $56.26 $56.26 $55.70 $55.78 884
04/10/2024 $55.31 $55.53 $54.75 $54.76 1,393
03/10/2024 $55.03 $55.03 $53.84 $54.43 105
02/10/2024 $54.64 $55.20 $54.55 $54.57 403
01/10/2024 $52.74 $53.36 $52.58 $52.88 498
30/09/2024 $53.55 $54.32 $53.12 $53.12 440
27/09/2024 $53.68 $53.98 $53.61 $53.67 12,754
26/09/2024 $52.13 $53.61 $52.08 $53.30 1,044
25/09/2024 $51.32 $51.32 $51.24 $51.24 3
24/09/2024 $50.19 $51.30 $50.19 $51.30 1,587
23/09/2024 $48.83 $49.60 $48.82 $49.46 462
20/09/2024 $48.92 $49.18 $48.70 $48.69 225
19/09/2024 $48.61 $48.95 $48.61 $48.85 705
18/09/2024 $47.76 $47.77 $47.76 $47.77 216
17/09/2024 $47.94 $47.94 $47.88 $47.88 97
16/09/2024 $47.31 $47.79 $47.31 $47.63 423
13/09/2024 $47.55 $47.70 $47.45 $47.18 323
12/09/2024 $47.35 $47.39 $47.18 $46.38 198
11/09/2024 $46.40 $46.55 $46.39 $46.33 303
10/09/2024 $46.20 $46.56 $46.20 $46.33 452
09/09/2024 $46.59 $46.67 $46.57 $46.56 880
06/09/2024 $46.87 $47.01 $46.46 $46.46 828
05/09/2024 $47.12 $47.24 $47.04 $47.04 430
04/09/2024 $46.59 $47.46 $46.56 $47.15 3,445
03/09/2024 $47.85 $47.85 $47.34 $47.34 976
02/09/2024 $48.08 $48.15 $48.05 $48.29 243
30/08/2024 $48.84 $48.84 $48.30 $48.29 1,322
29/08/2024 $48.05 $48.60 $48.05 $48.52 780
28/08/2024 $48.45 $48.67 $48.17 $48.17 1,330
27/08/2024 $48.57 $48.66 $48.48 $48.48 9
26/08/2024 $48.70 $48.83 $48.27 $48.26 1,091
23/08/2024 $48.70 $48.83 $48.27 $48.26 1,091
22/08/2024 $48.70 $48.83 $48.27 $48.26 1,091
21/08/2024 $48.24 $48.70 $48.13 $48.69 202
20/08/2024 $48.78 $48.96 $48.47 $48.47 681
19/08/2024 $48.76 $49.12 $48.76 $49.06 279
16/08/2024 $48.05 $48.37 $48.05 $48.33 279
15/08/2024 $47.19 $47.75 $47.19 $47.75 139
14/08/2024 $47.33 $47.56 $47.29 $47.28 216
13/08/2024 $46.99 $47.33 $46.97 $47.33 6,140
12/08/2024 $46.69 $46.95 $46.69 $46.95 624
09/08/2024 $46.55 $46.91 $46.54 $46.54 2,214
08/08/2024 $45.45 $46.32 $45.45 $46.31 3,440
07/08/2024 $45.94 $46.26 $45.68 $45.96 2,007
06/08/2024 $44.65 $44.90 $44.36 $44.90 1,141
05/08/2024 $43.61 $44.74 $43.61 $44.74 851
02/08/2024 $45.92 $46.26 $45.92 $45.93 555
01/08/2024 $47.53 $47.65 $47.18 $47.18 804
31/07/2024 $47.62 $47.85 $47.43 $47.72 10,268
30/07/2024 $46.79 $46.88 $46.61 $46.60 409
29/07/2024 $47.31 $47.31 $46.79 $46.78 1,613
26/07/2024 $46.84 $46.96 $46.84 $46.90 796
25/07/2024 $46.72 $46.90 $46.62 $46.90 787
24/07/2024 $47.57 $47.63 $47.43 $47.43 871
23/07/2024 $47.91 $48.06 $47.87 $47.96 449
22/07/2024 $47.93 $48.04 $47.81 $47.97 767
19/07/2024 $47.91 $48.02 $47.90 $47.91 465
18/07/2024 $49.04 $49.04 $48.41 $48.41 1,301

Market data

Select a section