Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF USD

(HMUD)
Sector: n/a
$58.35
$0.52 0.89
Last updated: 17:00:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/10/2024 $54.59 $55.74 $55.17 $55.66 0
08/10/2024 $54.59 $55.36 $54.79 $55.28 0
07/10/2024 $54.59 $55.35 $54.98 $55.26 0
04/10/2024 $54.59 $55.42 $54.78 $54.98 0
03/10/2024 $54.59 $55.10 $54.64 $54.87 0
02/10/2024 $54.59 $55.12 $54.65 $55.06 0
01/10/2024 $54.59 $55.52 $54.66 $54.90 0
30/09/2024 $54.59 $55.31 $55.05 $55.24 0
27/09/2024 $54.59 $55.53 $55.18 $55.41 0
26/09/2024 $54.59 $55.66 $55.14 $55.26 0
25/09/2024 $54.59 $55.35 $54.96 $55.18 0
24/09/2024 $54.59 $55.26 $54.89 $55.12 0
23/09/2024 $54.59 $55.15 $54.68 $55.08 0
20/09/2024 $54.59 $55.05 $54.61 $54.68 0
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

Market data

Select a section