HSBC ETFS HSBC MSCI USA Ucits ETF USD
(HMUD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|