Market data

Select a section

HSBC ETFS HSBC Msci Ac Far East ExJapan UcitisETF GBP

(HMAF)
Sector: n/a
3,970.00p
0.00p 0.00
Last updated: 11:33:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,022.00p 3,956.00p 3,949.00p 3,935.50p 10
14/11/2024 4,022.00p 3,938.28p 3,907.47p 3,935.50p 971
13/11/2024 4,022.00p 3,980.40p 3,944.50p 3,949.50p 27
12/11/2024 4,022.00p 3,950.69p 3,923.24p 3,949.50p 617
11/11/2024 4,022.00p 4,049.45p 4,003.50p 4,003.50p 1,220
08/11/2024 4,048.00p 4,051.00p 4,028.50p 4,028.50p 1
07/11/2024 4,048.00p 4,116.50p 4,083.00p 4,116.50p 136
06/11/2024 4,048.00p 4,053.95p 3,993.00p 4,013.00p 1,693
05/11/2024 4,012.00p 4,089.60p 4,065.12p 4,077.50p 901
04/11/2024 4,012.00p 4,046.00p 4,012.00p 4,043.50p 19
01/11/2024 3,993.00p 4,012.00p 3,993.00p 4,009.00p 2,685
31/10/2024 3,973.00p 3,985.12p 3,959.90p 3,983.00p 1,285
30/10/2024 4,087.00p 3,986.50p 3,985.15p 4,042.50p 534
29/10/2024 4,087.00p 4,087.00p 4,036.00p 4,042.50p 570
28/10/2024 4,057.00p 4,069.60p 4,049.21p 4,066.50p 350
25/10/2024 4,053.00p 4,074.00p 4,053.00p 4,066.50p 51
24/10/2024 4,036.00p 4,068.00p 4,037.00p 4,068.00p 13
23/10/2024 4,036.00p 4,086.80p 4,068.00p 4,068.00p 22
22/10/2024 4,036.00p 4,067.50p 4,036.00p 4,067.50p 84
21/10/2024 4,100.00p 4,064.19p 4,035.90p 4,036.00p 3,201
18/10/2024 4,100.00p 4,109.73p 4,077.00p 4,091.50p 239
17/10/2024 4,040.00p 4,039.50p 4,026.40p 4,039.50p 105
16/10/2024 4,040.00p 4,048.00p 4,022.06p 4,046.50p 4,700
15/10/2024 4,002.00p 4,034.00p 3,982.50p 3,982.50p 171
14/10/2024 4,107.00p 4,107.00p 4,080.85p 4,105.50p 307
11/10/2024 4,037.00p 4,121.00p 4,037.00p 4,121.00p 434
10/10/2024 4,091.00p 4,093.50p 4,067.50p 4,090.00p 5,974
09/10/2024 4,047.00p 4,073.00p 4,036.07p 4,093.00p 1,010
08/10/2024 4,107.00p 4,107.00p 4,059.44p 4,093.00p 5,064
07/10/2024 4,210.00p 4,291.00p 4,247.24p 4,261.00p 654
04/10/2024 4,210.00p 4,210.00p 4,182.00p 4,182.00p 1,669
03/10/2024 4,156.00p 4,150.00p 4,145.00p 4,150.00p 3
02/10/2024 4,156.00p 4,156.00p 4,109.00p 4,113.50p 3,848
01/10/2024 3,966.00p 3,984.50p 3,966.00p 3,984.50p 676
30/09/2024 3,995.00p 4,018.00p 3,963.50p 3,963.50p 124
27/09/2024 3,995.00p 4,030.00p 3,989.50p 4,007.50p 7,689
26/09/2024 4,008.00p 4,008.00p 3,964.00p 3,971.50p 186
25/09/2024 3,818.00p 3,838.50p 3,818.00p 3,838.50p 1,444
24/09/2024 3,770.00p 3,833.00p 3,770.00p 3,833.00p 214
23/09/2024 3,680.00p 3,703.81p 3,676.70p 3,701.50p 469
20/09/2024 3,680.00p 3,691.75p 3,669.00p 3,669.00p 23
19/09/2024 3,680.00p 3,685.00p 3,671.65p 3,616.50p 914
18/09/2024 3,616.00p 3,624.60p 3,613.00p 3,616.50p 1,073
17/09/2024 3,645.00p 3,647.00p 3,628.95p 3,647.00p 848
16/09/2024 3,612.00p 3,612.50p 3,608.00p 3,612.50p 14
13/09/2024 3,555.00p 3,625.00p 3,611.20p 3,606.50p 1,267
12/09/2024 3,555.00p 3,620.35p 3,606.50p 3,565.50p 3
11/09/2024 3,555.00p 3,565.50p 3,555.00p 3,547.50p 30
10/09/2024 3,556.00p 3,572.50p 3,528.00p 3,547.50p 0
09/09/2024 3,556.00p 3,574.00p 3,555.86p 3,565.00p 250
06/09/2024 3,567.00p 3,567.00p 3,532.50p 3,532.50p 308
05/09/2024 3,566.00p 3,603.00p 3,576.00p 3,576.00p 233
04/09/2024 3,566.00p 3,587.50p 3,566.00p 3,587.50p 65
03/09/2024 3,666.00p 3,666.00p 3,618.50p 3,618.50p 623
02/09/2024 3,652.00p 3,676.00p 3,666.50p 3,666.50p 266
30/08/2024 3,652.00p 3,683.57p 3,671.50p 3,671.50p 41
29/08/2024 3,652.00p 3,687.50p 3,654.35p 3,687.50p 120
28/08/2024 3,652.00p 3,668.00p 3,651.00p 3,651.00p 136
27/08/2024 3,675.00p 3,675.00p 3,665.00p 3,665.00p 515
26/08/2024 3,722.00p 3,717.61p 3,687.50p 3,687.50p 24
23/08/2024 3,722.00p 3,717.61p 3,687.50p 3,687.50p 24
22/08/2024 3,722.00p 3,717.61p 3,687.50p 3,687.50p 24
21/08/2024 3,722.00p 3,734.00p 3,704.85p 3,726.50p 8
20/08/2024 3,722.00p 3,757.89p 3,722.00p 3,722.00p 739
19/08/2024 3,770.00p 3,775.50p 3,751.45p 3,775.50p 219
16/08/2024 3,749.00p 3,749.00p 3,723.65p 3,744.00p 763
15/08/2024 3,670.00p 3,735.00p 3,684.45p 3,715.00p 15
14/08/2024 3,670.00p 3,695.30p 3,670.00p 3,682.50p 379
13/08/2024 3,677.00p 3,693.00p 3,674.79p 3,693.00p 3,454
12/08/2024 3,663.00p 3,673.50p 3,648.77p 3,673.50p 194
09/08/2024 3,662.00p 3,674.94p 3,646.00p 3,649.00p 2,121
08/08/2024 3,499.00p 3,640.50p 3,595.14p 3,640.50p 75
07/08/2024 3,499.00p 3,623.00p 3,613.50p 3,613.50p 117
06/08/2024 3,499.00p 3,524.50p 3,496.00p 3,524.50p 431
05/08/2024 3,440.00p 3,506.00p 3,416.50p 3,506.00p 1,207
02/08/2024 3,593.00p 3,637.25p 3,578.07p 3,588.00p 3,915
01/08/2024 3,707.00p 3,720.89p 3,694.00p 3,694.00p 4,909
31/07/2024 3,703.00p 3,722.00p 3,703.00p 3,715.50p 9,475
30/07/2024 3,641.00p 3,655.00p 3,631.00p 3,631.00p 992
29/07/2024 3,677.00p 3,682.99p 3,644.00p 3,644.00p 608
26/07/2024 3,642.00p 3,662.50p 3,625.50p 3,642.00p 0
25/07/2024 3,642.00p 3,642.00p 3,616.32p 3,642.00p 782
24/07/2024 3,718.00p 3,696.00p 3,671.00p 3,671.00p 256
23/07/2024 3,718.00p 3,727.00p 3,702.00p 3,715.50p 1,181
22/07/2024 3,842.00p 3,718.00p 3,705.28p 3,718.00p 487
19/07/2024 3,842.00p 3,729.05p 3,711.50p 3,711.50p 178
18/07/2024 3,842.00p 3,770.00p 3,732.50p 3,732.50p 132
17/07/2024 3,842.00p 3,773.48p 3,768.00p 3,768.00p 53
16/07/2024 3,842.00p 3,831.00p 3,825.40p 3,829.50p 139
15/07/2024 3,842.00p 3,848.27p 3,836.00p 3,836.50p 519
12/07/2024 3,885.00p 3,898.00p 3,873.00p 3,880.00p 3,043
11/07/2024 3,903.00p 3,905.00p 3,886.00p 3,886.00p 7,364
10/07/2024 3,857.00p 3,876.00p 3,849.00p 3,864.00p 10,035
09/07/2024 3,844.00p 3,856.01p 3,844.00p 3,846.50p 466
08/07/2024 3,834.00p 3,850.15p 3,829.54p 3,834.00p 1,191
05/07/2024 3,830.00p 3,857.61p 3,825.00p 3,825.00p 784
04/07/2024 3,861.00p 3,864.00p 3,851.00p 3,851.00p 15,527
03/07/2024 3,836.00p 3,842.00p 3,821.98p 3,836.00p 187
02/07/2024 3,792.00p 3,792.45p 3,774.21p 3,792.00p 1,802
01/07/2024 3,799.00p 3,816.00p 3,794.00p 3,796.00p 5,252
28/06/2024 3,805.00p 3,820.00p 3,667.50p 3,809.00p 0
27/06/2024 3,805.00p 3,795.00p 3,781.50p 3,781.50p 144
26/06/2024 3,805.00p 3,806.09p 3,796.50p 3,796.50p 1,105
25/06/2024 3,805.00p 3,783.10p 3,772.00p 3,780.00p 954
24/06/2024 3,805.00p 3,825.00p 3,794.84p 3,809.50p 1,121
21/06/2024 3,855.00p 3,830.50p 3,824.00p 3,830.50p 1
20/06/2024 3,855.00p 3,870.20p 3,833.00p 3,833.00p 503
19/06/2024 3,856.00p 3,877.20p 3,853.00p 3,855.00p 6,868
18/06/2024 3,724.00p 3,820.50p 3,777.00p 3,814.00p 0
17/06/2024 3,724.00p 3,784.50p 3,777.00p 3,777.00p 10
14/06/2024 3,724.00p 3,772.00p 3,762.00p 3,764.00p 2
13/06/2024 3,724.00p 3,763.31p 3,754.00p 3,754.00p 609
12/06/2024 3,724.00p 3,758.00p 3,724.00p 3,753.00p 63
11/06/2024 3,722.00p 3,732.23p 3,715.50p 3,715.50p 257
10/06/2024 3,742.00p 3,742.00p 3,738.30p 3,742.00p 569
07/06/2024 3,764.00p 3,747.98p 3,744.50p 3,744.50p 93
06/06/2024 3,764.00p 3,764.00p 3,763.50p 3,763.50p 109
05/06/2024 3,740.00p 3,740.00p 3,716.55p 3,740.00p 269
04/06/2024 3,649.00p 3,700.46p 3,680.50p 3,680.50p 360
03/06/2024 3,649.00p 3,718.11p 3,683.50p 3,683.50p 287
31/05/2024 3,649.00p 3,670.00p 3,649.00p 3,649.00p 267
30/05/2024 3,704.00p 3,721.00p 3,697.16p 3,721.00p 1,095
29/05/2024 3,737.00p 3,737.00p 3,729.00p 3,731.00p 412
28/05/2024 3,793.00p 3,813.00p 3,786.00p 3,786.00p 447
27/05/2024 3,776.00p 3,776.45p 3,769.82p 3,776.00p 289

Market data

Select a section