Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF USD

(HMUD)
Sector: n/a
$55.05
$0.83 1.52
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $54.59 $55.16 $54.23 $55.05 0
18/09/2024 $54.59 $54.47 $54.12 $54.22 0
17/09/2024 $54.59 $54.59 $54.47 $54.47 12
16/09/2024 $54.08 $54.08 $54.08 $54.08 13
13/09/2024 $53.95 $54.13 $53.95 $53.49 1,212
12/09/2024 $52.76 $53.65 $52.25 $52.24 0
11/09/2024 $52.76 $52.76 $52.25 $52.70 1,051
10/09/2024 $52.77 $52.87 $52.40 $52.70 0
09/09/2024 $52.77 $52.62 $52.12 $52.40 0
06/09/2024 $52.77 $52.77 $52.12 $52.12 881
05/09/2024 $54.02 $53.33 $52.67 $52.74 0
04/09/2024 $54.02 $53.39 $52.74 $53.17 0
03/09/2024 $54.02 $54.38 $53.46 $53.58 0
02/09/2024 $54.02 $54.39 $53.88 $53.88 0
30/08/2024 $54.02 $54.19 $53.73 $53.88 0
29/08/2024 $54.02 $54.18 $54.02 $54.18 160
28/08/2024 $50.55 $54.19 $53.69 $53.78 0
27/08/2024 $50.55 $54.18 $53.80 $54.05 0
26/08/2024 $50.55 $54.11 $53.91 $53.90 560
23/08/2024 $50.55 $54.11 $53.91 $53.90 560
22/08/2024 $50.55 $54.11 $53.91 $53.90 560
21/08/2024 $50.55 $54.17 $53.76 $53.97 0
20/08/2024 $50.55 $54.05 $53.63 $53.76 0
19/08/2024 $50.55 $53.69 $53.24 $53.63 0
16/08/2024 $50.55 $53.52 $53.00 $53.24 0
15/08/2024 $50.55 $53.21 $52.36 $53.15 0
14/08/2024 $50.55 $52.44 $51.90 $52.31 0
13/08/2024 $50.55 $51.94 $51.33 $51.90 0
12/08/2024 $50.55 $51.60 $51.14 $51.33 0
09/08/2024 $50.55 $51.38 $50.86 $51.15 0
08/08/2024 $50.55 $50.97 $49.71 $50.85 0
07/08/2024 $50.55 $51.45 $50.66 $51.25 0
06/08/2024 $49.73 $50.95 $49.73 $50.55 0
05/08/2024 $49.73 $50.26 $49.73 $50.26 340
02/08/2024 $52.64 $52.84 $51.14 $51.21 0
01/08/2024 $52.64 $53.75 $52.78 $52.84 0
31/07/2024 $52.64 $53.48 $52.50 $53.37 0
30/07/2024 $52.64 $53.02 $52.41 $52.49 0
29/07/2024 $52.64 $53.09 $52.52 $52.69 0
26/07/2024 $52.64 $52.76 $52.27 $52.62 0
25/07/2024 $52.64 $52.77 $52.04 $52.62 0
24/07/2024 $52.64 $53.92 $52.71 $52.76 0
23/07/2024 $52.64 $53.97 $53.53 $53.92 0
22/07/2024 $52.64 $53.70 $53.22 $53.44 0
19/07/2024 $52.64 $53.67 $53.14 $53.24 0
18/07/2024 $52.64 $54.30 $53.54 $53.65 0
17/07/2024 $52.64 $54.60 $54.03 $54.10 0
16/07/2024 $52.64 $54.69 $54.29 $54.60 0
15/07/2024 $52.64 $54.72 $54.34 $54.62 0
12/07/2024 $52.64 $54.45 $53.84 $54.42 0
11/07/2024 $52.64 $54.63 $53.93 $53.98 0
10/07/2024 $52.64 $54.04 $53.80 $53.97 0
09/07/2024 $52.64 $53.94 $53.77 $53.83 0
08/07/2024 $52.64 $53.88 $53.53 $53.78 0
05/07/2024 $52.64 $53.60 $53.32 $53.55 0
04/07/2024 $52.64 $53.42 $53.39 $53.38 24
03/07/2024 $52.64 $53.32 $52.89 $53.26 0
02/07/2024 $52.64 $52.95 $52.52 $52.89 0
01/07/2024 $52.64 $52.71 $52.64 $52.71 306
28/06/2024 $52.48 $53.31 $52.82 $53.04 0
27/06/2024 $52.48 $53.01 $52.65 $52.81 0
26/06/2024 $52.48 $52.92 $52.53 $52.67 0
25/06/2024 $52.48 $52.86 $52.50 $52.66 0
24/06/2024 $52.48 $52.95 $52.63 $52.86 0
21/06/2024 $52.48 $52.93 $52.49 $52.67 0
20/06/2024 $52.48 $53.21 $52.91 $52.97 0
19/06/2024 $52.48 $53.06 $52.79 $52.94 0
18/06/2024 $52.48 $52.91 $52.46 $52.79 0
17/06/2024 $52.48 $52.48 $52.46 $52.46 1
14/06/2024 $52.38 $52.45 $51.99 $52.23 0
13/06/2024 $52.38 $52.38 $52.24 $52.24 24
12/06/2024 $51.49 $52.54 $51.59 $52.45 0
11/06/2024 $51.49 $51.72 $51.35 $51.58 0
10/06/2024 $51.49 $51.59 $51.49 $51.58 85
07/06/2024 $51.00 $51.78 $51.29 $51.63 0
06/06/2024 $51.00 $51.77 $51.36 $51.62 0
05/06/2024 $51.00 $51.41 $50.77 $51.35 0
04/06/2024 $51.00 $50.97 $50.61 $50.76 0
03/06/2024 $51.00 $51.00 $50.78 $50.78 7,290
31/05/2024 $50.03 $50.73 $50.15 $50.23 0
30/05/2024 $50.03 $50.90 $50.44 $50.65 0
29/05/2024 $50.03 $51.23 $50.74 $50.90 0
28/05/2024 $50.03 $51.39 $51.14 $51.23 0
27/05/2024 $50.03 $51.30 $50.78 $51.22 0
24/05/2024 $50.03 $51.30 $50.78 $51.22 0
23/05/2024 $50.03 $51.68 $51.14 $51.30 0
22/05/2024 $50.03 $51.46 $51.26 $51.36 0
21/05/2024 $50.03 $51.41 $51.12 $51.33 0
20/05/2024 $50.03 $51.46 $51.16 $51.41 0
17/05/2024 $50.03 $51.39 $51.08 $51.17 0
16/05/2024 $50.03 $51.44 $51.09 $51.39 0
15/05/2024 $50.03 $51.13 $50.49 $51.09 0
14/05/2024 $50.03 $50.54 $50.10 $50.49 0
13/05/2024 $50.03 $50.64 $50.34 $50.40 0
10/05/2024 $50.03 $50.65 $50.25 $50.37 0
09/05/2024 $50.03 $50.28 $49.90 $50.25 0
08/05/2024 $50.03 $50.06 $50.03 $50.03 250
07/05/2024 $50.03 $50.15 $50.03 $50.15 25
06/05/2024 $49.31 $49.62 $48.60 $49.33 0
03/05/2024 $49.31 $49.62 $48.60 $49.33 0
02/05/2024 $49.31 $48.86 $48.34 $48.60 0
01/05/2024 $49.31 $49.05 $48.28 $48.45 0
30/04/2024 $49.31 $49.41 $48.96 $49.05 0
29/04/2024 $49.31 $49.32 $49.31 $49.32 2,875
26/04/2024 $48.07 $49.33 $48.35 $49.18 0
25/04/2024 $48.07 $48.82 $48.12 $48.35 0
24/04/2024 $48.07 $49.11 $48.76 $48.81 0
23/04/2024 $48.07 $48.90 $47.99 $48.84 0
22/04/2024 $48.07 $48.07 $47.99 $47.99 2,336
19/04/2024 $49.78 $48.67 $47.98 $48.13 0
18/04/2024 $49.78 $48.78 $48.33 $48.67 0
17/04/2024 $49.78 $49.02 $48.44 $48.58 0
16/04/2024 $49.78 $49.52 $48.58 $48.76 0
15/04/2024 $49.78 $49.82 $49.52 $49.52 14,009
12/04/2024 $49.76 $49.76 $49.60 $49.71 4,214
11/04/2024 $49.60 $49.99 $49.44 $49.72 0
10/04/2024 $49.60 $49.81 $49.53 $49.81 1,766
09/04/2024 $50.32 $50.49 $49.80 $49.93 0
08/04/2024 $50.32 $50.37 $50.07 $50.29 0
05/04/2024 $50.32 $50.62 $49.69 $50.13 0
04/04/2024 $50.32 $50.76 $50.32 $50.62 0
03/04/2024 $50.32 $50.46 $50.03 $50.46 0
02/04/2024 $50.32 $50.69 $49.96 $50.12 0
01/04/2024 $50.32 $50.78 $50.36 $50.69 0
29/03/2024 $50.32 $50.78 $50.36 $50.69 0
28/03/2024 $50.32 $50.78 $50.36 $50.69 0
27/03/2024 $50.32 $50.36 $50.32 $50.36 322
26/03/2024 $50.56 $50.61 $50.36 $50.48 0
25/03/2024 $50.56 $50.54 $50.26 $50.41 0
22/03/2024 $50.56 $50.63 $50.43 $50.43 1,108
21/03/2024 $49.58 $50.80 $49.94 $50.76 0
20/03/2024 $49.58 $50.03 $49.74 $49.94 0

Market data

Select a section