Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF USD

(HMUD)
Sector: n/a
$63.43
$-0.64 -0.99
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $63.43 $63.43 $63.43 $63.43 30
30/10/2025 $64.09 $64.37 $63.70 $64.07 0
29/10/2025 $64.09 $64.71 $64.31 $64.37 0
28/10/2025 $64.09 $64.60 $64.21 $64.36 0
27/10/2025 $64.09 $64.29 $64.09 $64.29 181
24/10/2025 $61.48 $63.82 $63.74 $63.82 50
23/10/2025 $61.48 $63.39 $62.88 $63.33 0
22/10/2025 $61.48 $63.50 $63.11 $63.15 0
21/10/2025 $61.48 $63.53 $63.08 $63.44 0
20/10/2025 $61.48 $63.20 $62.09 $63.18 0
17/10/2025 $61.48 $62.09 $61.48 $62.09 176
16/10/2025 $62.32 $62.93 $62.48 $62.51 0
15/10/2025 $62.32 $63.11 $62.13 $62.90 0
14/10/2025 $62.32 $62.32 $62.07 $62.13 0
13/10/2025 $63.36 $62.70 $62.08 $62.31 0
10/10/2025 $63.36 $63.36 $62.57 $62.56 321
09/10/2025 $63.63 $63.81 $63.28 $63.38 0
08/10/2025 $63.63 $63.61 $63.15 $63.57 0
07/10/2025 $63.63 $63.85 $63.36 $63.43 0
06/10/2025 $63.63 $63.79 $63.46 $63.63 0
03/10/2025 $63.63 $63.70 $63.63 $63.70 500
02/10/2025 $62.83 $63.54 $63.01 $63.25 0
01/10/2025 $62.83 $63.01 $62.83 $63.01 800
30/09/2025 $62.51 $62.52 $62.51 $62.51 401
29/09/2025 $60.96 $65.35 $62.07 $62.51 0
26/09/2025 $60.96 $62.29 $61.77 $62.07 0
25/09/2025 $60.96 $62.29 $61.67 $61.79 0
24/09/2025 $60.96 $62.63 $62.22 $62.28 0
23/09/2025 $60.96 $62.79 $62.43 $62.63 0
22/09/2025 $60.96 $62.43 $62.03 $62.43 200
19/09/2025 $60.96 $62.41 $61.96 $62.03 0
18/09/2025 $60.96 $62.50 $61.87 $62.35 0
17/09/2025 $60.96 $61.96 $61.52 $61.87 0
16/09/2025 $60.96 $61.92 $60.96 $61.60 0
15/09/2025 $60.96 $61.78 $60.96 $61.66 0
12/09/2025 $60.96 $61.92 $61.53 $61.60 0
11/09/2025 $60.96 $61.76 $61.09 $61.72 0
10/09/2025 $60.96 $61.59 $61.03 $61.08 0
09/09/2025 $60.96 $61.42 $61.02 $61.13 0
08/09/2025 $60.96 $61.30 $60.94 $61.22 0
05/09/2025 $60.96 $61.52 $60.74 $60.94 0
04/09/2025 $60.96 $61.19 $60.70 $61.16 0
03/09/2025 $60.96 $60.78 $60.70 $60.70 250
02/09/2025 $60.17 $60.21 $60.17 $60.21 150
01/09/2025 $60.96 $61.07 $60.82 $61.03 0
29/08/2025 $60.96 $61.20 $60.82 $60.88 0
28/08/2025 $60.96 $61.27 $60.90 $60.96 0
27/08/2025 $60.96 $61.08 $60.95 $61.08 255
26/08/2025 $60.65 $60.78 $60.43 $60.78 400
25/08/2025 $60.60 $61.29 $60.09 $61.21 0
22/08/2025 $60.60 $61.29 $60.09 $61.21 0
21/08/2025 $60.60 $60.58 $60.07 $60.29 0
20/08/2025 $60.60 $60.60 $60.29 $60.28 15
19/08/2025 $59.65 $60.89 $60.57 $60.63 0
18/08/2025 $59.65 $60.83 $60.62 $60.74 0
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

Market data

Select a section