Market data

Select a section

HSBC ETFS HSBC Msci Ac Far East ExJapan UcitisETF GBP

(HMAF)
Sector: n/a
3,678.50p
62.00p 1.71
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,776.00p 3,776.45p 3,769.82p 3,776.00p 289
23/05/2024 3,819.00p 3,804.61p 3,789.55p 3,798.00p 3,592
22/05/2024 3,819.00p 3,828.66p 3,817.45p 3,819.00p 185
21/05/2024 3,831.00p 3,831.00p 3,815.00p 3,819.00p 724
20/05/2024 3,839.00p 3,869.40p 3,861.03p 3,867.50p 91
17/05/2024 3,839.00p 3,893.00p 3,892.50p 3,892.50p 1
16/05/2024 3,839.00p 3,889.14p 3,874.20p 3,886.00p 1,065
15/05/2024 3,839.00p 3,876.50p 3,851.27p 3,876.50p 173
14/05/2024 3,839.00p 3,847.50p 3,831.24p 3,847.50p 1,071
13/05/2024 3,814.00p 3,839.06p 3,821.41p 3,836.50p 2,366
10/05/2024 3,814.00p 3,814.50p 3,810.60p 3,814.50p 263
09/05/2024 3,774.00p 3,786.45p 3,767.00p 3,782.50p 1,256
08/05/2024 3,745.00p 3,759.50p 3,743.00p 3,759.50p 1,093
07/05/2024 3,751.00p 3,764.00p 3,748.40p 3,764.00p 2,982
06/05/2024 3,725.00p 3,752.00p 3,725.00p 3,752.00p 1,206
03/05/2024 3,725.00p 3,752.00p 3,725.00p 3,752.00p 1,206
02/05/2024 3,682.00p 3,708.00p 3,680.80p 3,708.00p 931
01/05/2024 3,619.00p 3,636.00p 3,618.00p 3,636.00p 1,664
30/04/2024 3,642.00p 3,651.40p 3,632.00p 3,632.00p 1,483
29/04/2024 3,660.00p 3,660.00p 3,647.50p 3,647.50p 3,265
26/04/2024 3,621.00p 3,633.00p 3,621.00p 3,633.00p 179
25/04/2024 3,566.00p 3,593.50p 3,551.50p 3,572.50p 0
24/04/2024 3,566.00p 3,616.26p 3,591.50p 3,591.50p 25
23/04/2024 3,566.00p 3,569.00p 3,556.00p 3,556.00p 12,741
22/04/2024 3,507.00p 3,527.50p 3,507.00p 3,527.50p 33
19/04/2024 3,508.00p 3,488.00p 3,465.58p 3,488.00p 46
18/04/2024 3,508.00p 3,523.00p 3,508.00p 3,523.00p 637
17/04/2024 3,510.00p 3,510.00p 3,482.00p 3,482.00p 640
16/04/2024 3,495.00p 3,495.00p 3,484.89p 3,492.50p 1,089
15/04/2024 3,566.00p 3,569.00p 3,559.00p 3,559.00p 707
12/04/2024 3,586.00p 3,597.53p 3,567.50p 3,567.50p 104
11/04/2024 3,586.00p 3,623.67p 3,614.00p 3,614.00p 535
10/04/2024 3,586.00p 3,633.65p 3,586.00p 3,590.00p 518
09/04/2024 3,608.00p 3,608.00p 3,592.87p 3,598.00p 1,990
08/04/2024 3,563.00p 3,593.60p 3,572.95p 3,591.50p 1,562
05/04/2024 3,563.00p 3,575.00p 3,563.00p 3,571.00p 3,679
04/04/2024 3,611.00p 3,619.29p 3,604.65p 3,614.50p 166
03/04/2024 3,592.00p 3,602.00p 3,589.65p 3,595.50p 4,706
02/04/2024 3,637.00p 3,637.00p 3,625.00p 3,626.50p 1,321
01/04/2024 3,562.00p 3,576.00p 3,562.00p 3,570.50p 621
29/03/2024 3,562.00p 3,576.00p 3,562.00p 3,570.50p 621
28/03/2024 3,562.00p 3,576.00p 3,562.00p 3,570.50p 621
27/03/2024 3,554.00p 3,563.02p 3,554.00p 3,558.50p 6,718
26/03/2024 3,566.00p 3,589.47p 3,577.00p 3,577.00p 645
25/03/2024 3,566.00p 3,573.31p 3,566.00p 3,566.00p 840
22/03/2024 3,589.00p 3,589.00p 3,572.00p 3,581.00p 1,377
21/03/2024 3,595.00p 3,601.00p 3,583.65p 3,601.00p 6,358
20/03/2024 3,530.00p 3,558.00p 3,527.71p 3,537.00p 14,158

Market data

Select a section