Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF USD

(HMUD)
Sector: n/a
$60.72
$-0.04 -0.07
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $59.65 $61.01 $60.69 $60.72 0
14/08/2025 $59.65 $61.06 $60.56 $60.76 0
13/08/2025 $59.65 $60.82 $60.26 $60.72 0
12/08/2025 $59.65 $60.31 $59.73 $60.26 0
11/08/2025 $59.65 $60.12 $59.73 $59.87 0
08/08/2025 $59.65 $59.88 $59.46 $59.73 0
07/08/2025 $59.65 $60.28 $59.38 $59.46 0
06/08/2025 $59.65 $60.10 $59.65 $60.06 0
05/08/2025 $59.65 $60.16 $59.65 $59.65 1,255
04/08/2025 $59.65 $59.96 $59.04 $59.88 0
01/08/2025 $59.65 $59.65 $59.04 $59.03 5,070
31/07/2025 $60.55 $60.69 $60.24 $60.20 0
30/07/2025 $60.55 $60.47 $60.19 $60.24 0
29/07/2025 $60.55 $60.74 $60.30 $60.35 0
28/07/2025 $60.55 $60.76 $60.59 $60.59 22
25/07/2025 $60.55 $60.55 $60.49 $60.49 827
24/07/2025 $59.62 $60.56 $60.15 $60.48 0
23/07/2025 $59.62 $60.24 $59.82 $60.15 0
22/07/2025 $59.62 $59.98 $59.69 $59.82 0
21/07/2025 $59.62 $59.99 $59.60 $59.93 0
18/07/2025 $59.62 $59.92 $59.57 $59.65 0
17/07/2025 $59.62 $59.71 $59.08 $59.65 0
16/07/2025 $59.62 $59.53 $58.87 $59.08 0
15/07/2025 $59.62 $60.00 $59.38 $59.53 0
14/07/2025 $59.62 $59.62 $59.20 $59.57 0
11/07/2025 $59.62 $59.71 $59.52 $59.52 8,490
10/07/2025 $57.05 $60.03 $59.64 $59.97 0
09/07/2025 $57.05 $59.96 $59.48 $59.66 0
08/07/2025 $57.05 $59.64 $59.41 $59.48 0
07/07/2025 $57.05 $59.91 $59.45 $59.56 0
04/07/2025 $57.05 $59.90 $59.45 $59.62 0
03/07/2025 $57.05 $59.98 $59.42 $59.90 0
02/07/2025 $57.05 $59.67 $59.25 $59.42 0
01/07/2025 $57.05 $59.50 $58.94 $59.47 0
30/06/2025 $57.05 $59.16 $58.82 $58.94 0
27/06/2025 $57.05 $59.01 $58.28 $58.92 0
26/06/2025 $57.05 $58.42 $58.06 $58.28 0
25/06/2025 $57.05 $58.39 $58.00 $58.18 0
24/06/2025 $57.05 $58.14 $57.12 $57.99 0
23/06/2025 $57.05 $57.25 $56.72 $57.12 0
20/06/2025 $57.05 $57.05 $56.96 $56.96 167
19/06/2025 $56.71 $56.77 $56.71 $56.76 509
18/06/2025 $57.69 $57.69 $57.64 $57.63 1,204
17/06/2025 $58.07 $58.07 $57.94 $57.94 1,160
16/06/2025 $58.04 $58.39 $57.76 $58.23 0
13/06/2025 $58.04 $58.47 $49.07 $58.00 0
12/06/2025 $58.04 $58.62 $57.95 $58.47 0
11/06/2025 $58.04 $58.84 $58.32 $58.62 0
10/06/2025 $58.04 $58.36 $58.00 $58.35 5,232
09/06/2025 $58.35 $58.45 $58.16 $58.21 0
06/06/2025 $58.35 $58.45 $57.97 $58.26 0
05/06/2025 $58.35 $58.35 $58.30 $58.30 881
04/06/2025 $58.00 $58.15 $58.00 $58.15 49
03/06/2025 $57.45 $57.70 $57.45 $57.69 1,652
02/06/2025 $56.92 $57.12 $56.91 $57.10 5,417
30/05/2025 $57.09 $57.18 $57.09 $57.17 49
29/05/2025 $56.52 $58.15 $57.13 $57.35 0
28/05/2025 $56.52 $57.59 $57.14 $57.21 0
27/05/2025 $56.52 $57.19 $56.15 $57.15 0
26/05/2025 $56.52 $56.52 $55.96 $56.15 258
23/05/2025 $56.52 $56.52 $55.96 $56.15 258
22/05/2025 $57.33 $57.44 $56.21 $56.58 0
21/05/2025 $57.33 $57.44 $57.33 $57.44 42
20/05/2025 $57.50 $57.75 $57.42 $57.61 0
19/05/2025 $57.50 $57.55 $57.50 $57.55 2,375
16/05/2025 $57.00 $57.55 $57.13 $57.37 0
15/05/2025 $57.00 $57.18 $56.64 $57.13 0
14/05/2025 $57.00 $57.09 $57.00 $57.08 85
13/05/2025 $54.91 $57.11 $56.18 $57.06 0
12/05/2025 $54.91 $56.61 $48.15 $56.17 0
09/05/2025 $54.91 $54.91 $54.78 $54.78 881
08/05/2025 $54.81 $55.00 $54.81 $55.00 1,889
07/05/2025 $54.35 $54.35 $54.21 $54.21 170
06/05/2025 $54.19 $54.46 $54.19 $54.46 2,175
05/05/2025 $54.61 $54.74 $54.61 $54.74 2,349
02/05/2025 $54.61 $54.74 $54.61 $54.74 2,349
01/05/2025 $54.67 $54.67 $54.62 $54.62 41
30/04/2025 $53.64 $53.64 $53.21 $53.21 267
29/04/2025 $53.43 $53.54 $53.43 $53.53 1,886
28/04/2025 $53.59 $53.59 $53.04 $53.03 4,628
25/04/2025 $53.22 $53.22 $52.93 $52.99 2,276
24/04/2025 $51.90 $52.59 $51.73 $52.58 3,492
23/04/2025 $52.17 $52.71 $52.15 $52.15 5,112
22/04/2025 $51.15 $51.00 $50.07 $50.85 0
21/04/2025 $51.15 $51.15 $51.00 $50.99 170
18/04/2025 $51.15 $51.15 $51.00 $50.99 170
17/04/2025 $51.15 $51.15 $51.00 $50.99 170
16/04/2025 $51.32 $51.74 $51.32 $51.74 1,955
15/04/2025 $52.27 $52.42 $52.27 $52.28 4,421
14/04/2025 $52.47 $52.47 $52.12 $52.12 1,976
11/04/2025 $50.81 $51.05 $50.62 $50.62 1,108
10/04/2025 $47.68 $52.59 $45.83 $50.67 0
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

Market data

Select a section