Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF USD

(HMUD)
Sector: n/a
$48.17
$-1.59 -3.20
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $47.68 $48.17 $47.32 $48.17 2,138
08/04/2025 $49.57 $49.76 $49.57 $49.76 295
07/04/2025 $48.60 $48.89 $47.78 $47.78 7,369
04/04/2025 $52.84 $51.92 $46.90 $49.98 0
03/04/2025 $52.84 $52.84 $52.45 $52.44 1,833
02/04/2025 $55.10 $54.63 $53.67 $54.57 0
01/04/2025 $55.10 $54.43 $53.49 $54.31 0
31/03/2025 $55.10 $53.59 $52.86 $53.49 0
28/03/2025 $55.10 $55.14 $53.92 $53.94 0
27/03/2025 $55.10 $55.16 $55.01 $55.13 2,954
26/03/2025 $54.30 $55.92 $55.27 $55.38 0
25/03/2025 $54.30 $55.94 $55.47 $55.73 0
24/03/2025 $54.30 $55.73 $54.53 $55.62 0
21/03/2025 $54.30 $54.65 $54.01 $54.53 0
20/03/2025 $54.30 $55.16 $54.26 $54.72 0
19/03/2025 $54.30 $54.64 $54.30 $54.63 1,844
18/03/2025 $53.87 $54.84 $53.98 $54.24 0
17/03/2025 $53.87 $54.72 $53.94 $54.47 0
14/03/2025 $53.87 $54.33 $53.37 $54.11 0
13/03/2025 $53.87 $53.87 $53.37 $53.37 1,885
12/03/2025 $54.20 $54.21 $54.14 $54.14 2,023
11/03/2025 $54.91 $54.48 $53.48 $53.67 0
10/03/2025 $54.91 $54.91 $54.42 $54.42 19
07/03/2025 $55.53 $55.53 $54.86 $54.86 1,091
06/03/2025 $55.95 $56.01 $55.95 $56.01 184
05/03/2025 $55.88 $55.88 $55.64 $55.64 1,805
04/03/2025 $55.90 $55.90 $55.40 $55.40 1,744
03/03/2025 $56.70 $57.90 $56.74 $57.35 0
28/02/2025 $56.70 $56.74 $56.70 $56.74 1,737
27/02/2025 $57.85 $58.01 $57.26 $57.56 0
26/02/2025 $57.85 $58.06 $57.53 $57.97 0
25/02/2025 $57.85 $57.85 $57.19 $57.19 15
24/02/2025 $57.85 $58.11 $57.85 $58.11 481
21/02/2025 $59.31 $59.30 $58.71 $58.83 0
20/02/2025 $59.31 $59.31 $58.91 $58.91 44
19/02/2025 $59.21 $59.49 $59.11 $59.31 0
18/02/2025 $59.21 $59.21 $59.20 $59.20 36
17/02/2025 $58.68 $59.37 $59.13 $59.33 0
14/02/2025 $58.68 $59.33 $58.90 $59.22 0
13/02/2025 $58.68 $58.99 $58.29 $58.90 0
12/02/2025 $58.68 $58.68 $58.29 $58.29 30
11/02/2025 $58.68 $58.76 $58.34 $58.69 0
10/02/2025 $58.68 $58.69 $58.68 $58.69 1,710
07/02/2025 $58.64 $58.64 $58.47 $58.47 1,934
06/02/2025 $58.72 $58.75 $58.72 $58.38 32
05/02/2025 $57.84 $58.46 $58.02 $58.38 0
04/02/2025 $57.84 $58.47 $57.75 $58.15 0
03/02/2025 $57.84 $58.15 $57.84 $58.15 1,873
31/01/2025 $58.57 $59.25 $58.56 $59.15 0
30/01/2025 $58.57 $58.57 $58.51 $58.56 30
29/01/2025 $58.78 $58.78 $58.70 $58.70 277
28/01/2025 $59.31 $58.82 $58.11 $58.60 0
27/01/2025 $59.31 $58.44 $57.38 $58.10 0
24/01/2025 $59.31 $59.44 $59.31 $59.44 1
23/01/2025 $58.29 $59.22 $58.87 $59.19 0
22/01/2025 $58.29 $59.20 $58.54 $59.15 0
21/01/2025 $58.29 $58.64 $58.20 $58.54 0
20/01/2025 $58.29 $58.49 $58.19 $58.49 141
17/01/2025 $56.88 $58.38 $57.58 $58.35 0
16/01/2025 $56.88 $58.09 $57.61 $57.56 0
15/01/2025 $56.88 $57.78 $56.57 $57.56 0
14/01/2025 $56.88 $56.88 $56.57 $56.56 150
13/01/2025 $57.29 $56.39 $55.90 $56.17 0
10/01/2025 $57.29 $57.29 $56.39 $56.39 1,989
09/01/2025 $57.20 $57.41 $57.00 $57.24 0
08/01/2025 $57.20 $57.25 $57.20 $57.25 1,732
07/01/2025 $56.99 $58.26 $57.44 $57.74 0
06/01/2025 $56.99 $58.43 $57.40 $58.38 0
03/01/2025 $56.99 $57.49 $56.89 $57.40 0
02/01/2025 $56.99 $57.18 $56.99 $57.18 1,741
01/01/2025 $57.24 $57.43 $57.24 $57.43 94
31/12/2024 $57.24 $57.43 $57.24 $57.43 94
30/12/2024 $57.52 $57.52 $56.91 $57.19 956
27/12/2024 $57.82 $57.84 $57.82 $57.83 140
26/12/2024 $56.68 $58.02 $57.49 $57.92 0
25/12/2024 $56.68 $58.02 $57.49 $57.92 0
24/12/2024 $56.68 $58.02 $57.49 $57.92 0
23/12/2024 $56.68 $57.85 $57.19 $57.49 0
20/12/2024 $56.68 $57.64 $56.68 $57.63 1,744
19/12/2024 $59.13 $57.56 $56.97 $57.35 0
18/12/2024 $59.13 $58.95 $58.54 $58.81 0
17/12/2024 $59.13 $58.96 $58.58 $58.72 0
16/12/2024 $59.13 $59.01 $58.68 $58.96 0
13/12/2024 $59.13 $59.10 $58.57 $58.65 0
12/12/2024 $59.13 $59.06 $58.79 $59.01 0
11/12/2024 $59.13 $59.07 $58.49 $59.02 0
10/12/2024 $59.13 $58.95 $58.66 $58.76 0
09/12/2024 $59.13 $59.27 $58.76 $58.88 0
06/12/2024 $59.13 $59.14 $59.13 $59.13 860
05/12/2024 $58.79 $59.23 $58.90 $59.10 0
04/12/2024 $58.79 $58.96 $58.79 $58.96 433
03/12/2024 $58.60 $58.63 $58.60 $58.63 1,706
02/12/2024 $58.36 $58.61 $58.56 $58.60 800
29/11/2024 $58.36 $58.56 $58.13 $58.53 0
28/11/2024 $58.36 $58.38 $58.13 $58.34 0
27/11/2024 $58.36 $58.45 $58.08 $58.15 0
26/11/2024 $58.36 $58.33 $57.89 $58.28 0
25/11/2024 $58.36 $58.36 $58.16 $58.15 1,071
22/11/2024 $57.61 $58.01 $57.41 $57.59 0
21/11/2024 $57.61 $57.61 $57.52 $57.59 3,570
20/11/2024 $56.93 $57.52 $56.75 $56.90 0
19/11/2024 $56.93 $57.26 $56.44 $57.15 0
18/11/2024 $56.93 $57.13 $56.87 $57.13 50
15/11/2024 $56.93 $57.21 $56.93 $57.83 710
14/11/2024 $57.96 $57.98 $57.83 $57.83 60
13/11/2024 $58.10 $58.13 $57.67 $57.93 0
12/11/2024 $58.10 $58.10 $57.93 $57.93 416
11/11/2024 $55.33 $58.30 $57.94 $58.15 0
08/11/2024 $55.33 $58.00 $57.63 $57.94 0
07/11/2024 $55.33 $57.70 $56.98 $57.65 0
06/11/2024 $55.33 $57.21 $56.69 $56.98 0
05/11/2024 $55.33 $55.76 $55.12 $55.65 0
04/11/2024 $55.33 $55.46 $55.10 $55.29 0
01/11/2024 $55.33 $55.55 $55.33 $55.55 68
31/10/2024 $55.64 $55.68 $55.26 $55.27 1,881
30/10/2024 $56.30 $56.35 $56.25 $56.24 3,588
29/10/2024 $56.10 $56.33 $55.96 $56.24 0
28/10/2024 $56.10 $56.44 $56.16 $56.26 0
25/10/2024 $56.10 $56.44 $56.10 $56.35 4,285
24/10/2024 $56.10 $56.10 $56.02 $56.00 1,786
23/10/2024 $56.10 $56.13 $56.00 $56.00 3,017
22/10/2024 $56.52 $56.44 $56.10 $56.29 0
21/10/2024 $56.52 $56.61 $56.13 $56.19 0
18/10/2024 $56.52 $56.59 $56.28 $56.52 0
17/10/2024 $56.52 $56.54 $56.52 $56.54 374
16/10/2024 $56.08 $56.16 $56.08 $56.16 321
15/10/2024 $56.02 $56.62 $56.19 $56.33 0
14/10/2024 $56.02 $56.48 $55.95 $56.38 0
11/10/2024 $54.59 $56.11 $55.62 $56.02 0
10/10/2024 $54.59 $55.88 $55.55 $55.74 0

Market data

Select a section