Market data

Select a section

HSBC ETFS HSBC Msci Ac Far East ExJapan UcitisETF GBP

(HMAF)
Sector: n/a
4,353.00p
55.50p 1.29
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section