Market data

Select a section

HSBC ETFS HSBC Msci Ac Far East ExJapan UcitisETF GBP

(HMAF)
Sector: n/a
4,146.00p
6.50p 0.16
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,130.00p 4,155.00p 4,130.00p 4,146.00p 1,021
15/05/2025 4,146.00p 4,157.55p 4,128.71p 4,139.50p 2,020
14/05/2025 4,172.00p 4,178.00p 4,156.45p 4,178.00p 945
13/05/2025 4,113.00p 4,122.50p 4,091.95p 4,122.50p 5,414
12/05/2025 4,142.00p 4,174.21p 4,122.60p 4,134.00p 1,864
09/05/2025 4,034.00p 4,050.45p 4,026.50p 4,026.50p 992
08/05/2025 4,006.00p 4,018.65p 4,005.00p 4,005.00p 1,217
07/05/2025 4,053.00p 3,995.60p 3,972.65p 3,976.50p 368
06/05/2025 4,053.00p 4,053.00p 4,004.25p 4,032.00p 195
05/05/2025 4,005.00p 4,025.00p 3,985.45p 4,005.50p 756
02/05/2025 4,005.00p 4,025.00p 3,985.45p 4,005.50p 756
01/05/2025 3,880.00p 3,880.00p 3,870.25p 3,876.00p 87
30/04/2025 3,845.00p 3,851.19p 3,820.50p 3,820.50p 252
29/04/2025 3,796.00p 3,799.45p 3,788.45p 3,798.00p 2,569
28/04/2025 3,794.00p 3,800.35p 3,774.00p 3,774.00p 493
25/04/2025 3,794.00p 3,805.30p 3,775.73p 3,795.00p 4,449
24/04/2025 3,756.00p 3,798.50p 3,756.00p 3,798.50p 135
23/04/2025 3,793.00p 3,823.28p 3,785.42p 3,802.50p 6,370
22/04/2025 3,676.00p 3,685.25p 3,663.70p 3,684.00p 3,673
21/04/2025 3,650.00p 3,732.50p 3,682.00p 3,692.50p 0
18/04/2025 3,650.00p 3,732.50p 3,682.00p 3,692.50p 0
17/04/2025 3,650.00p 3,732.50p 3,682.00p 3,692.50p 0
16/04/2025 3,650.00p 3,708.00p 3,650.00p 3,708.00p 5,758
15/04/2025 3,732.00p 3,755.50p 3,716.00p 3,746.00p 12,754
14/04/2025 3,748.00p 3,818.00p 3,730.35p 3,759.50p 10,686
11/04/2025 3,736.00p 3,736.00p 3,682.30p 3,697.00p 1,735
10/04/2025 3,765.00p 3,765.00p 3,648.50p 3,648.50p 8,688
09/04/2025 3,566.00p 3,584.00p 3,503.50p 3,503.50p 12,429
08/04/2025 3,596.00p 3,652.75p 3,583.60p 3,615.50p 1,960
07/04/2025 3,465.00p 3,611.01p 3,465.00p 3,575.50p 4,578
04/04/2025 3,922.00p 3,922.00p 3,729.00p 3,743.00p 1,509
03/04/2025 3,924.00p 3,925.35p 3,895.45p 3,911.00p 8,682
02/04/2025 4,057.00p 4,067.60p 4,038.57p 4,046.50p 3,550
01/04/2025 4,057.00p 4,071.00p 4,040.60p 4,071.00p 918
31/03/2025 4,022.00p 4,022.00p 3,986.00p 4,016.00p 904
28/03/2025 4,160.00p 4,094.77p 4,050.00p 4,050.00p 2,209
27/03/2025 4,160.00p 4,149.50p 4,139.35p 4,146.50p 711
26/03/2025 4,160.00p 4,165.00p 4,147.00p 4,147.00p 2,812
25/03/2025 4,145.00p 4,158.55p 4,134.00p 4,144.00p 1,135
24/03/2025 4,164.00p 4,174.60p 4,151.98p 4,166.50p 2,549
21/03/2025 4,147.00p 4,159.50p 4,133.76p 4,159.50p 2,449
20/03/2025 4,182.00p 4,202.10p 4,172.00p 4,173.00p 945
19/03/2025 4,230.00p 4,258.00p 4,213.20p 4,229.50p 1,388
18/03/2025 4,257.00p 4,257.00p 4,220.00p 4,231.00p 6,712
17/03/2025 4,201.00p 4,252.00p 4,194.60p 4,247.00p 3,179
14/03/2025 4,178.00p 4,191.00p 4,176.00p 4,191.00p 625
13/03/2025 4,105.00p 4,126.30p 4,099.75p 4,121.00p 1,619
12/03/2025 4,152.00p 4,156.45p 4,122.55p 4,140.00p 1,662
11/03/2025 4,121.00p 4,146.55p 4,111.50p 4,111.50p 206
10/03/2025 4,171.00p 4,183.29p 4,118.82p 4,123.00p 2,454
07/03/2025 4,230.00p 4,234.00p 4,192.00p 4,192.00p 1,073
06/03/2025 4,254.00p 4,256.00p 4,232.50p 4,232.50p 2,271
05/03/2025 4,194.00p 4,204.75p 4,192.55p 4,193.00p 290
04/03/2025 4,194.00p 4,133.79p 4,106.00p 4,106.00p 63
03/03/2025 4,194.00p 4,194.00p 4,160.50p 4,160.50p 182
28/02/2025 4,176.00p 4,192.00p 4,168.00p 4,177.50p 1,162
27/02/2025 4,335.00p 4,309.77p 4,268.95p 4,285.50p 2,393
26/02/2025 4,335.00p 4,340.00p 4,322.50p 4,340.00p 151
25/02/2025 4,239.00p 4,260.00p 4,235.00p 4,240.00p 3,502
24/02/2025 4,346.00p 4,344.00p 4,247.00p 4,247.00p 715
21/02/2025 4,346.00p 4,371.00p 4,346.00p 4,353.00p 2,475
20/02/2025 4,239.00p 4,321.94p 4,263.55p 4,297.50p 313
19/02/2025 4,239.00p 4,309.45p 4,282.00p 4,288.50p 167
18/02/2025 4,239.00p 4,296.00p 4,285.00p 4,285.00p 929
17/02/2025 4,239.00p 4,279.00p 4,258.60p 4,275.50p 558
14/02/2025 4,239.00p 4,245.07p 4,223.00p 4,223.00p 294
13/02/2025 4,191.00p 4,201.50p 4,188.00p 4,201.50p 1,944
12/02/2025 4,212.00p 4,219.50p 4,209.00p 4,218.50p 360
11/02/2025 4,198.00p 4,198.00p 4,165.97p 4,193.00p 1,857
10/02/2025 4,208.00p 4,215.00p 4,208.00p 4,209.50p 697
07/02/2025 4,176.00p 4,183.55p 4,160.50p 4,160.50p 2,880
06/02/2025 4,148.00p 4,148.00p 4,098.05p 4,081.00p 1,470
05/02/2025 4,060.00p 4,088.00p 4,060.00p 4,081.00p 654
04/02/2025 4,096.00p 4,121.50p 4,095.45p 4,060.00p 236
03/02/2025 4,075.00p 4,060.00p 4,051.00p 4,060.00p 50
31/01/2025 4,075.00p 4,181.50p 4,118.00p 4,129.50p 0
30/01/2025 4,075.00p 4,131.50p 4,060.00p 4,131.50p 235
29/01/2025 4,087.00p 4,102.67p 4,085.50p 4,085.50p 2,455
28/01/2025 4,033.00p 4,034.00p 4,005.00p 4,010.50p 2,210
27/01/2025 4,006.00p 4,029.00p 4,000.00p 4,018.50p 1,395
24/01/2025 4,102.00p 4,114.47p 4,107.50p 4,107.50p 121
23/01/2025 4,102.00p 4,102.00p 4,101.00p 4,101.00p 176
22/01/2025 4,118.00p 4,121.00p 4,105.05p 4,121.00p 1,242
21/01/2025 4,120.00p 4,135.45p 4,095.00p 4,106.00p 624
20/01/2025 4,128.00p 4,139.55p 4,114.60p 4,136.00p 164
17/01/2025 4,076.00p 4,126.00p 4,065.50p 4,121.50p 776
16/01/2025 4,078.00p 4,078.00p 4,055.50p 4,021.50p 22
15/01/2025 3,995.00p 4,021.50p 3,985.00p 4,021.50p 2,190
14/01/2025 3,992.00p 4,015.40p 3,988.00p 3,992.50p 3,858
13/01/2025 3,955.00p 3,964.00p 3,947.00p 3,947.00p 1,224
10/01/2025 4,017.00p 3,989.00p 3,967.50p 3,967.50p 1,812
09/01/2025 4,017.00p 4,018.00p 4,017.00p 4,018.00p 154
08/01/2025 3,984.00p 4,001.79p 3,974.25p 3,995.00p 1,281
07/01/2025 4,010.00p 4,010.00p 3,991.35p 3,999.50p 3,809
06/01/2025 3,992.00p 4,068.55p 4,028.30p 4,032.00p 298
03/01/2025 3,992.00p 4,013.00p 3,980.00p 4,013.00p 1,845
02/01/2025 4,034.00p 3,991.50p 3,914.00p 3,983.50p 0
01/01/2025 4,034.00p 3,970.00p 3,947.55p 3,970.00p 72
31/12/2024 4,034.00p 3,970.00p 3,947.55p 3,970.00p 72
30/12/2024 4,034.00p 3,973.45p 3,965.00p 3,972.00p 93
27/12/2024 4,034.00p 4,034.00p 3,966.00p 3,982.50p 647
26/12/2024 3,992.00p 4,032.68p 4,016.39p 4,025.50p 258
25/12/2024 3,992.00p 4,032.68p 4,016.39p 4,025.50p 258
24/12/2024 3,992.00p 4,032.68p 4,016.39p 4,025.50p 258
23/12/2024 3,992.00p 4,003.50p 3,981.55p 4,003.50p 695
20/12/2024 3,946.00p 3,963.00p 3,944.50p 3,963.00p 2
19/12/2024 3,946.00p 3,988.00p 3,932.75p 3,960.00p 776
18/12/2024 3,954.00p 3,982.50p 3,972.00p 3,982.50p 1
17/12/2024 3,954.00p 3,957.00p 3,949.60p 3,957.00p 90
16/12/2024 4,008.00p 3,997.00p 3,965.50p 3,965.50p 480
13/12/2024 4,008.00p 4,017.00p 4,002.50p 4,002.50p 98
12/12/2024 3,980.00p 4,027.40p 4,006.50p 4,006.50p 1
11/12/2024 3,980.00p 3,980.00p 3,977.36p 3,978.00p 253
10/12/2024 3,986.00p 4,011.07p 3,986.00p 3,990.00p 2,623
09/12/2024 4,039.00p 4,091.50p 4,039.00p 4,091.50p 2
06/12/2024 3,967.00p 3,978.00p 3,952.10p 3,969.00p 178
05/12/2024 3,967.00p 3,969.00p 3,957.45p 3,966.50p 124
04/12/2024 3,967.00p 3,997.35p 3,967.00p 3,967.00p 48
03/12/2024 3,967.00p 3,992.50p 3,975.00p 3,975.00p 3,752
02/12/2024 3,967.00p 3,967.00p 3,937.14p 3,964.00p 5,111
29/11/2024 3,891.00p 3,926.00p 3,891.00p 3,926.00p 3,427
28/11/2024 3,902.00p 3,912.00p 3,901.72p 3,904.00p 480
27/11/2024 3,923.00p 3,965.50p 3,912.45p 3,919.00p 966
26/11/2024 3,944.00p 3,944.00p 3,944.00p 3,944.00p 517
25/11/2024 3,970.00p 3,978.45p 3,962.50p 3,962.50p 268
22/11/2024 3,970.00p 3,981.10p 3,970.00p 3,981.50p 584
21/11/2024 3,957.00p 3,981.50p 3,956.00p 3,981.50p 1,484
20/11/2024 3,976.00p 3,996.15p 3,965.00p 3,965.00p 631
19/11/2024 3,979.00p 3,993.25p 3,969.80p 3,987.50p 395
18/11/2024 4,022.00p 3,981.50p 3,954.80p 3,981.50p 172

Market data

Select a section