Market data

Select a section

HSBC ETFS HSBC Msci Ac Far East ExJapan UcitisETF USD

(HMAD)
Sector: n/a
$48.26
$0.91 1.92
Last updated: 16:50:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $48.70 $48.84 $48.22 $48.26 10,590
10/04/2025 $48.49 $48.69 $47.35 $47.35 2,088
09/04/2025 $45.71 $45.82 $44.44 $44.87 43,015
08/04/2025 $46.21 $46.65 $45.54 $46.25 41,933
07/04/2025 $46.25 $47.50 $44.72 $45.53 6,169
04/04/2025 $52.14 $52.14 $48.00 $48.30 9,892
03/04/2025 $51.98 $52.07 $51.20 $51.26 2,268
02/04/2025 $52.51 $52.59 $52.34 $52.59 928
01/04/2025 $52.82 $52.82 $52.18 $52.65 8,925
28/03/2025 $53.20 $53.20 $52.48 $52.57 2,103
27/03/2025 $53.48 $53.77 $53.35 $53.75 4,357
26/03/2025 $53.75 $53.75 $53.48 $53.48 1,093
25/03/2025 $53.34 $53.85 $53.34 $53.69 4,786
24/03/2025 $53.99 $54.11 $53.77 $53.78 19,463
21/03/2025 $53.53 $53.77 $53.50 $53.72 1,979
20/03/2025 $54.38 $54.81 $54.11 $54.11 872
19/03/2025 $54.93 $55.16 $54.82 $54.89 1,038
18/03/2025 $55.30 $55.30 $54.88 $54.97 779
17/03/2025 $54.30 $55.17 $54.24 $55.15 906
14/03/2025 $54.08 $54.29 $53.95 $54.13 2,993
13/03/2025 $53.16 $53.42 $52.95 $53.35 56,190
12/03/2025 $53.62 $53.83 $53.39 $53.72 5,914
11/03/2025 $53.17 $53.71 $53.16 $53.21 2,606
10/03/2025 $53.84 $53.84 $52.98 $53.13 3,378
07/03/2025 $54.62 $54.66 $54.14 $54.14 1,437
06/03/2025 $55.02 $55.02 $54.41 $54.61 3,409
05/03/2025 $53.63 $54.28 $53.63 $54.03 3,060
04/03/2025 $52.70 $52.70 $52.19 $52.22 1,339
28/02/2025 $52.05 $52.76 $52.05 $52.54 42,570
27/02/2025 $54.37 $54.81 $54.08 $54.13 630
26/02/2025 $54.94 $55.36 $54.72 $55.10 13,673
25/02/2025 $53.66 $54.01 $53.57 $53.62 9,611
24/02/2025 $54.92 $54.93 $53.65 $53.65 320
21/02/2025 $55.00 $55.05 $54.84 $55.01 100
20/02/2025 $54.23 $54.76 $53.51 $54.26 500
19/02/2025 $54.60 $54.60 $53.93 $53.92 324
18/02/2025 $54.25 $54.25 $54.05 $54.06 365
17/02/2025 $53.75 $54.02 $53.66 $53.92 687
14/02/2025 $53.34 $53.49 $53.17 $53.26 232
13/02/2025 $52.65 $52.68 $52.09 $52.67 609
12/02/2025 $52.74 $52.74 $52.08 $52.36 548
11/02/2025 $51.38 $52.11 $51.38 $52.10 200
10/02/2025 $52.34 $52.34 $51.96 $52.15 3,509
07/02/2025 $51.90 $52.19 $51.54 $51.60 792
06/02/2025 $51.76 $51.76 $51.19 $51.10 1,939
05/02/2025 $51.29 $51.29 $50.81 $51.10 153
04/02/2025 $51.11 $51.49 $50.80 $50.42 363
03/02/2025 $49.88 $50.42 $49.68 $50.42 317
31/01/2025 $51.36 $51.58 $51.16 $51.16 721
30/01/2025 $50.68 $51.65 $50.68 $51.65 1,722
29/01/2025 $50.78 $50.97 $50.59 $50.80 260
28/01/2025 $50.14 $50.22 $49.91 $49.92 539
27/01/2025 $50.60 $50.60 $50.00 $50.17 258
24/01/2025 $51.23 $51.32 $50.99 $51.31 522
23/01/2025 $50.96 $50.96 $50.30 $50.58 825
22/01/2025 $50.40 $50.82 $50.40 $50.69 114
21/01/2025 $50.62 $50.62 $50.40 $50.58 686
20/01/2025 $50.78 $51.04 $50.12 $50.90 1,025
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

Market data

Select a section