Market data

Select a section

HSBC ETFS HSBC Msci Ac Far East ExJapan UcitisETF GBP

(HMAF)
Sector: n/a
5,349.50p
-21.50p -0.40
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,371.00p 5,381.00p 5,346.36p 5,349.50p 4,327
30/10/2025 5,376.00p 5,378.00p 5,358.25p 5,371.00p 1,865
29/10/2025 5,411.00p 5,427.95p 5,405.10p 5,412.50p 1,340
28/10/2025 5,314.00p 5,328.00p 5,282.47p 5,316.00p 1,406
27/10/2025 5,314.00p 5,327.00p 5,274.15p 5,323.00p 4,431
24/10/2025 5,161.00p 5,264.50p 5,224.24p 5,264.50p 925
23/10/2025 5,161.00p 5,188.00p 5,140.05p 5,188.00p 880
22/10/2025 5,161.00p 5,172.00p 5,119.50p 5,119.50p 2,585
21/10/2025 5,184.00p 5,193.85p 5,147.05p 5,159.00p 6,133
20/10/2025 5,157.00p 5,189.50p 5,133.34p 5,189.50p 555
17/10/2025 4,999.00p 5,098.76p 4,996.30p 5,090.00p 3,269
16/10/2025 5,121.00p 5,142.00p 5,114.00p 5,133.50p 1,312
15/10/2025 5,132.00p 5,140.85p 5,108.00p 5,108.00p 1,475
14/10/2025 5,016.00p 5,048.00p 5,016.00p 5,048.00p 1,381
13/10/2025 5,060.00p 5,104.00p 5,035.55p 5,094.00p 6,570
10/10/2025 5,167.00p 5,174.00p 5,018.66p 5,042.00p 10,026
09/10/2025 5,199.00p 5,211.00p 5,174.50p 5,174.50p 1,254
08/10/2025 5,142.00p 5,171.00p 5,117.17p 5,171.00p 2,243
07/10/2025 5,184.00p 5,210.89p 5,156.00p 5,156.00p 841
06/10/2025 5,155.00p 5,169.50p 5,129.60p 5,169.50p 1,528
03/10/2025 5,141.00p 5,155.00p 5,138.00p 5,143.00p 2,160
02/10/2025 5,141.00p 5,159.90p 5,117.00p 5,136.50p 1,086
01/10/2025 5,020.00p 5,059.00p 5,016.00p 5,059.00p 278
30/09/2025 5,029.00p 5,045.96p 5,029.00p 5,030.50p 616
29/09/2025 5,025.00p 5,040.95p 5,002.00p 5,002.00p 4,715
26/09/2025 4,969.00p 4,975.10p 4,944.90p 4,955.50p 934
25/09/2025 4,997.00p 5,030.00p 4,993.60p 5,014.50p 716
24/09/2025 5,002.00p 5,045.95p 4,980.00p 5,004.00p 2,892
23/09/2025 4,987.00p 5,017.00p 4,967.00p 4,999.00p 19,407
22/09/2025 4,973.00p 4,979.35p 4,958.00p 4,972.50p 2,538
19/09/2025 4,993.00p 4,993.00p 4,957.88p 4,977.00p 848
18/09/2025 4,930.00p 4,961.50p 4,930.00p 4,961.50p 708
17/09/2025 4,940.00p 4,955.00p 4,940.00p 4,947.00p 731
16/09/2025 4,913.00p 4,931.65p 4,905.40p 4,908.50p 14,973
15/09/2025 4,903.00p 4,921.00p 4,886.46p 4,908.00p 412
12/09/2025 4,902.00p 4,910.11p 4,889.50p 4,889.50p 2,915
11/09/2025 4,848.00p 4,889.35p 4,848.00p 4,886.00p 1,517
10/09/2025 4,829.00p 4,854.97p 4,821.58p 4,828.00p 7,654
09/09/2025 4,763.00p 4,785.00p 4,757.00p 4,785.00p 15,090
08/09/2025 4,729.00p 4,732.33p 4,716.85p 4,725.50p 2,722
05/09/2025 4,696.00p 4,697.45p 4,675.50p 4,675.50p 615
04/09/2025 4,638.00p 4,642.00p 4,615.70p 4,631.50p 10,243
03/09/2025 4,682.00p 4,686.15p 4,660.50p 4,660.50p 718
02/09/2025 4,659.00p 4,668.56p 4,624.16p 4,654.50p 3,230
01/09/2025 4,642.00p 4,650.34p 4,600.95p 4,623.50p 601
29/08/2025 4,617.00p 4,623.00p 4,612.72p 4,623.00p 658
28/08/2025 4,618.00p 4,635.00p 4,610.60p 4,632.50p 1,478
27/08/2025 4,643.00p 4,646.15p 4,617.50p 4,617.50p 9,236
26/08/2025 4,669.00p 4,704.10p 4,667.41p 4,682.50p 1,571
25/08/2025 4,652.00p 4,672.00p 4,644.15p 4,672.00p 76
22/08/2025 4,652.00p 4,672.00p 4,644.15p 4,672.00p 76
21/08/2025 4,578.00p 4,624.00p 4,578.00p 4,624.00p 4,416
20/08/2025 4,575.00p 4,588.41p 4,543.90p 4,574.50p 597
19/08/2025 4,620.00p 4,626.50p 4,608.00p 4,608.00p 2,585
18/08/2025 4,620.00p 4,623.00p 4,615.10p 4,623.00p 3,590
15/08/2025 4,627.00p 4,636.45p 4,602.50p 4,602.50p 1,906
14/08/2025 4,627.00p 4,627.38p 4,602.09p 4,607.50p 2,600
13/08/2025 4,578.00p 4,673.50p 4,653.84p 4,667.00p 662
12/08/2025 4,578.00p 4,605.50p 4,575.50p 4,605.50p 339
11/08/2025 4,562.00p 4,588.00p 4,562.00p 4,585.00p 2,962
08/08/2025 4,562.00p 4,577.85p 4,562.00p 4,573.50p 369
07/08/2025 4,605.00p 4,656.00p 4,592.50p 4,592.50p 69
06/08/2025 4,596.00p 4,596.00p 4,558.50p 4,558.50p 397
05/08/2025 4,594.00p 4,609.50p 4,579.50p 4,579.50p 2,626
04/08/2025 4,558.00p 4,559.00p 4,543.16p 4,551.00p 3,152
01/08/2025 4,493.00p 4,522.02p 4,493.00p 4,499.50p 1,201
31/07/2025 4,590.00p 4,603.50p 4,578.00p 4,580.00p 0
30/07/2025 4,590.00p 4,600.07p 4,590.00p 4,599.00p 997
29/07/2025 4,601.00p 4,621.45p 4,600.00p 4,600.00p 1,429
28/07/2025 4,591.00p 4,615.39p 4,585.50p 4,585.50p 3,977
25/07/2025 4,552.00p 4,577.50p 4,562.86p 4,577.50p 335
24/07/2025 4,552.00p 4,587.37p 4,564.65p 4,568.00p 511
23/07/2025 4,552.00p 4,561.45p 4,548.50p 4,548.50p 319
22/07/2025 4,494.00p 4,517.00p 4,489.18p 4,517.00p 119
21/07/2025 4,494.00p 4,545.40p 4,528.65p 4,542.00p 1,888
18/07/2025 4,494.00p 4,538.45p 4,526.40p 4,528.00p 56
17/07/2025 4,494.00p 4,515.00p 4,494.00p 4,515.00p 5,510
16/07/2025 4,393.00p 4,463.35p 4,457.50p 4,457.50p 99
15/07/2025 4,393.00p 4,467.15p 4,445.00p 4,463.50p 402
14/07/2025 4,393.00p 4,401.00p 4,381.40p 4,401.00p 739
11/07/2025 4,390.00p 4,390.00p 4,363.00p 4,375.00p 392
10/07/2025 4,325.00p 4,352.09p 4,336.45p 4,344.00p 346
09/07/2025 4,325.00p 4,320.42p 4,307.50p 4,307.50p 183
08/07/2025 4,325.00p 4,327.40p 4,310.65p 4,323.50p 1,408
07/07/2025 4,276.00p 4,305.50p 4,292.00p 4,292.00p 255
04/07/2025 4,276.00p 4,306.88p 4,276.00p 4,289.50p 723
03/07/2025 4,317.00p 4,349.35p 4,324.70p 4,337.50p 443
02/07/2025 4,317.00p 4,331.60p 4,284.00p 4,327.00p 4,354
01/07/2025 4,263.00p 4,278.45p 4,277.50p 4,277.50p 39
30/06/2025 4,263.00p 4,270.53p 4,258.40p 4,262.50p 1,828
27/06/2025 4,277.00p 4,279.50p 4,265.55p 4,279.50p 4,191
26/06/2025 4,283.00p 4,292.56p 4,279.84p 4,283.00p 14,161
25/06/2025 4,310.00p 4,311.00p 4,306.00p 4,306.00p 636
24/06/2025 4,274.00p 4,290.50p 4,274.00p 4,290.50p 3,120
23/06/2025 4,233.00p 4,208.45p 4,192.50p 4,192.50p 170
20/06/2025 4,233.00p 4,233.00p 4,191.50p 4,191.50p 490
19/06/2025 4,220.00p 4,220.00p 4,164.50p 4,164.50p 646
18/06/2025 4,253.00p 4,265.00p 4,231.00p 4,237.50p 4,597
17/06/2025 4,232.00p 4,241.50p 4,221.00p 4,241.50p 890
16/06/2025 4,240.00p 4,267.15p 4,225.11p 4,251.00p 404
13/06/2025 4,200.00p 4,205.43p 4,200.00p 4,200.00p 1,831
12/06/2025 4,244.00p 4,255.00p 4,244.00p 4,247.50p 4,056
11/06/2025 4,264.00p 4,274.98p 4,260.00p 4,260.00p 271
10/06/2025 4,227.00p 4,236.00p 4,212.00p 4,217.50p 1,195
09/06/2025 4,191.00p 4,205.10p 4,181.78p 4,196.00p 1,132
06/06/2025 4,153.00p 4,145.50p 4,138.62p 4,145.50p 22
05/06/2025 4,153.00p 4,153.00p 4,135.85p 4,153.00p 409
04/06/2025 4,052.00p 4,117.50p 4,097.65p 4,117.50p 5
03/06/2025 4,052.00p 4,058.40p 4,052.00p 4,057.50p 397
02/06/2025 3,997.00p 4,009.13p 3,997.00p 4,006.00p 841
30/05/2025 4,033.00p 4,033.00p 4,019.00p 4,019.00p 500
29/05/2025 4,092.00p 4,114.40p 4,059.00p 4,059.00p 429
28/05/2025 4,054.00p 4,055.58p 4,053.50p 4,053.50p 500
27/05/2025 4,063.00p 4,066.00p 4,048.00p 4,052.00p 715
26/05/2025 4,103.00p 4,103.00p 4,066.00p 4,066.00p 285
23/05/2025 4,103.00p 4,103.00p 4,066.00p 4,066.00p 285
22/05/2025 4,108.00p 4,102.98p 4,088.60p 4,095.50p 326
21/05/2025 4,108.00p 4,145.25p 4,129.64p 4,141.00p 253
20/05/2025 4,108.00p 4,123.00p 4,108.00p 4,119.50p 3,793
19/05/2025 4,130.00p 4,115.00p 4,079.40p 4,115.00p 278
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

Market data

Select a section