HSBC ETFS HSBC Msci Ac Far East ExJapan UcitisETF USD
(HMAD)
Sector: n/a
Historic Prices - up to 10 years
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
|
17/07/2024
|
$49.43
|
$49.43
|
$49.00
|
$49.00
|
3,629
|
16/07/2024
|
$49.51
|
$49.59
|
$49.46
|
$49.58
|
1,066
|
15/07/2024
|
$49.94
|
$49.98
|
$49.73
|
$49.73
|
1,822
|
12/07/2024
|
$50.25
|
$50.42
|
$50.25
|
$50.38
|
545
|
11/07/2024
|
$50.25
|
$50.55
|
$50.16
|
$50.22
|
7,515
|
10/07/2024
|
$49.37
|
$49.66
|
$49.29
|
$49.62
|
8,588
|
09/07/2024
|
$49.35
|
$49.46
|
$49.16
|
$49.15
|
863
|
08/07/2024
|
$49.22
|
$49.30
|
$49.18
|
$49.18
|
2,976
|
05/07/2024
|
$49.14
|
$49.23
|
$48.99
|
$48.99
|
1,289
|
04/07/2024
|
$49.20
|
$49.34
|
$49.18
|
$49.18
|
2,002
|
03/07/2024
|
$48.40
|
$49.01
|
$48.40
|
$48.94
|
5,273
|
02/07/2024
|
$47.92
|
$48.02
|
$47.63
|
$48.02
|
1,570
|
01/07/2024
|
$48.16
|
$48.21
|
$48.00
|
$47.99
|
13,522
|
28/06/2024
|
$48.31
|
$48.31
|
$48.03
|
$48.10
|
692
|
27/06/2024
|
$47.98
|
$48.04
|
$47.80
|
$47.80
|
3,158
|
26/06/2024
|
$48.29
|
$48.46
|
$47.89
|
$47.89
|
2,077
|
25/06/2024
|
$48.03
|
$48.28
|
$47.90
|
$47.90
|
735
|
24/06/2024
|
$48.15
|
$48.35
|
$48.12
|
$48.35
|
3,968
|
21/06/2024
|
$48.31
|
$48.33
|
$48.31
|
$48.33
|
225
|
20/06/2024
|
$49.06
|
$49.06
|
$48.60
|
$48.60
|
3,407
|
19/06/2024
|
$49.22
|
$49.22
|
$49.01
|
$49.11
|
16,940
|
18/06/2024
|
$48.11
|
$48.37
|
$48.07
|
$48.37
|
1,187
|
17/06/2024
|
$47.95
|
$47.95
|
$47.92
|
$47.92
|
667
|
14/06/2024
|
$48.01
|
$48.01
|
$47.72
|
$47.72
|
614
|
13/06/2024
|
$48.17
|
$48.17
|
$47.84
|
$47.83
|
2,143
|
12/06/2024
|
$47.57
|
$48.21
|
$47.57
|
$48.21
|
111
|
11/06/2024
|
$47.33
|
$47.33
|
$47.26
|
$47.26
|
339
|
10/06/2024
|
$47.33
|
$47.62
|
$47.33
|
$47.62
|
1,312
|
07/06/2024
|
$47.86
|
$47.86
|
$47.58
|
$47.58
|
1,001
|
06/06/2024
|
$48.08
|
$48.25
|
$48.05
|
$48.05
|
212
|
05/06/2024
|
$47.43
|
$47.76
|
$47.43
|
$47.76
|
447
|
04/06/2024
|
$47.06
|
$47.06
|
$47.04
|
$47.04
|
256
|
03/06/2024
|
$46.53
|
$47.31
|
$47.11
|
$47.11
|
2
|
31/05/2024
|
$46.53
|
$46.61
|
$46.53
|
$46.53
|
558
|
30/05/2024
|
$46.95
|
$47.40
|
$46.95
|
$47.40
|
222
|
29/05/2024
|
$47.65
|
$47.66
|
$47.44
|
$47.44
|
1,612
|
28/05/2024
|
$48.75
|
$48.75
|
$48.36
|
$48.36
|
3
|
27/05/2024
|
$48.04
|
$48.10
|
$47.99
|
$48.10
|
554
|