Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF

(HMUS)
Sector: n/a
4,632.00p
18.00p 0.39
Last updated: 12:06:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,595.00p 4,614.00p 4,592.00p 4,570.50p 365
21/11/2024 4,558.00p 4,570.50p 4,519.62p 4,570.50p 12,085
20/11/2024 4,529.00p 4,531.00p 4,492.00p 4,502.00p 1,260
19/11/2024 4,492.00p 4,513.00p 4,492.00p 4,503.00p 852
18/11/2024 4,503.00p 4,522.00p 4,501.00p 4,517.00p 3,016
15/11/2024 4,521.00p 4,525.00p 4,498.00p 4,550.00p 2,679
14/11/2024 4,573.00p 4,584.61p 4,549.00p 4,550.00p 718
13/11/2024 4,540.00p 4,564.50p 4,538.00p 4,564.50p 1,317
12/11/2024 4,522.00p 4,546.00p 4,522.00p 4,545.50p 438
11/11/2024 4,511.00p 4,524.77p 4,508.66p 4,515.50p 3,819
08/11/2024 4,480.00p 4,483.62p 4,460.00p 4,483.00p 1,474
07/11/2024 4,448.00p 4,448.00p 4,429.35p 4,439.50p 1,397
06/11/2024 4,425.00p 4,439.00p 4,417.00p 4,424.50p 5,493
05/11/2024 4,278.00p 4,278.00p 4,255.38p 4,278.00p 1,910
04/11/2024 4,266.00p 4,270.59p 4,264.29p 4,268.50p 445
01/11/2024 4,280.00p 4,286.50p 4,280.00p 4,286.50p 73
31/10/2024 4,293.00p 4,298.00p 4,279.71p 4,298.00p 37
30/10/2024 4,343.00p 4,346.00p 4,330.62p 4,334.00p 1,804
29/10/2024 4,322.00p 4,340.00p 4,322.00p 4,325.50p 207
28/10/2024 4,334.00p 4,347.00p 4,332.50p 4,332.50p 1,622
25/10/2024 4,331.00p 4,344.00p 4,327.00p 4,339.50p 2,076
24/10/2024 4,332.00p 4,332.00p 4,316.00p 4,326.00p 4,836
23/10/2024 4,343.00p 4,352.00p 4,326.00p 4,326.00p 138
22/10/2024 4,343.00p 4,341.00p 4,334.00p 4,337.00p 73
21/10/2024 4,343.00p 4,344.00p 4,325.00p 4,325.00p 11,101
18/10/2024 4,331.00p 4,334.50p 4,327.93p 4,334.50p 4,790
17/10/2024 4,355.00p 4,359.24p 4,338.00p 4,344.00p 280
16/10/2024 4,319.00p 4,329.00p 4,310.82p 4,319.50p 207
15/10/2024 4,319.00p 4,342.00p 4,304.00p 4,304.00p 16
14/10/2024 4,302.00p 4,326.48p 4,291.76p 4,321.00p 274
11/10/2024 4,268.00p 4,284.00p 4,259.40p 4,284.00p 1,760
10/10/2024 4,268.00p 4,273.00p 4,253.84p 4,272.50p 444
09/10/2024 4,181.00p 4,254.50p 4,236.00p 4,254.50p 0
08/10/2024 4,181.00p 4,225.50p 4,204.00p 4,225.50p 78
07/10/2024 4,181.00p 4,231.10p 4,210.00p 4,224.50p 52
04/10/2024 4,181.00p 4,221.00p 4,177.00p 4,198.00p 2,847
03/10/2024 4,154.00p 4,203.00p 4,164.00p 4,185.50p 353
02/10/2024 4,154.00p 4,150.50p 4,127.05p 4,150.50p 9
01/10/2024 4,154.00p 4,154.00p 4,135.00p 4,135.00p 62
30/09/2024 4,121.00p 4,132.11p 4,119.00p 4,122.50p 2,972
27/09/2024 4,149.00p 4,136.00p 4,134.24p 4,134.50p 2
26/09/2024 4,149.00p 4,164.00p 4,119.50p 4,119.50p 150
25/09/2024 4,130.00p 4,132.50p 4,116.00p 4,132.50p 2,200
24/09/2024 4,119.00p 4,135.00p 4,103.05p 4,118.50p 2,244
23/09/2024 4,161.00p 4,136.00p 4,125.50p 4,125.50p 21
20/09/2024 4,161.00p 4,133.00p 4,119.50p 4,119.50p 0
19/09/2024 4,161.00p 4,161.00p 4,136.43p 4,148.00p 1,725
18/09/2024 4,112.00p 4,113.00p 4,107.00p 4,107.00p 2,141
17/09/2024 4,112.00p 4,136.00p 4,111.57p 4,136.00p 8,532
16/09/2024 4,113.00p 4,114.00p 4,092.09p 4,093.50p 4,989
13/09/2024 4,102.00p 4,119.50p 4,099.00p 4,090.00p 87
12/09/2024 4,103.00p 4,103.57p 4,090.00p 4,011.50p 7,244
11/09/2024 4,031.00p 4,040.23p 4,011.50p 4,036.50p 18
10/09/2024 4,031.00p 4,036.50p 4,014.95p 4,036.50p 308
09/09/2024 4,011.00p 4,011.00p 3,993.43p 4,011.00p 683
06/09/2024 3,999.00p 4,013.76p 3,967.00p 3,967.00p 3,614
05/09/2024 4,141.00p 4,034.77p 4,008.50p 4,008.50p 12
04/09/2024 4,141.00p 4,043.00p 4,037.00p 4,043.00p 26
03/09/2024 4,141.00p 4,141.00p 4,090.00p 4,091.00p 2,719
02/09/2024 4,122.00p 4,133.00p 4,122.00p 4,099.00p 911
30/08/2024 4,117.00p 4,118.00p 4,093.86p 4,099.00p 275
29/08/2024 4,094.00p 4,117.00p 4,070.24p 4,117.00p 2
28/08/2024 4,094.00p 4,094.00p 4,072.00p 4,074.00p 494
27/08/2024 4,098.00p 4,098.00p 4,085.50p 4,085.50p 7
26/08/2024 4,136.00p 4,137.00p 4,115.00p 4,115.00p 2,090
23/08/2024 4,136.00p 4,137.00p 4,115.00p 4,115.00p 2,090
22/08/2024 4,136.00p 4,137.00p 4,115.00p 4,115.00p 2,090
21/08/2024 4,130.00p 4,144.64p 4,126.50p 4,126.50p 935
20/08/2024 4,155.00p 4,155.00p 4,128.50p 4,128.50p 7
19/08/2024 4,067.00p 4,131.50p 4,115.00p 4,131.50p 16
16/08/2024 4,067.00p 4,149.00p 4,125.00p 4,125.00p 15
15/08/2024 4,067.00p 4,137.00p 4,073.50p 4,132.00p 0
14/08/2024 4,067.00p 4,073.50p 4,064.00p 4,073.50p 1,890
13/08/2024 4,031.00p 4,047.00p 4,031.00p 4,047.00p 251
12/08/2024 4,029.00p 4,032.43p 4,015.00p 4,015.00p 983
09/08/2024 4,000.00p 4,006.00p 4,000.00p 4,006.00p 12
08/08/2024 3,980.00p 3,999.00p 3,939.63p 3,997.00p 178
07/08/2024 3,995.00p 4,046.00p 3,995.00p 4,028.00p 246
06/08/2024 3,974.00p 3,980.50p 3,960.00p 3,980.50p 3,863
05/08/2024 3,953.00p 3,953.00p 3,861.00p 3,941.00p 3,970
02/08/2024 4,100.00p 4,100.00p 4,001.00p 4,001.00p 22
01/08/2024 4,187.00p 4,195.00p 4,138.50p 4,138.50p 131
31/07/2024 4,126.00p 4,156.50p 4,126.00p 4,156.50p 127
30/07/2024 4,119.00p 4,128.50p 4,086.00p 4,092.50p 0
29/07/2024 4,119.00p 4,119.00p 4,098.50p 4,098.50p 5
26/07/2024 4,069.00p 4,103.50p 4,065.00p 4,085.00p 0
25/07/2024 4,069.00p 4,085.00p 4,061.00p 4,085.00p 114
24/07/2024 4,135.00p 4,135.00p 4,083.00p 4,083.00p 41
23/07/2024 4,177.00p 4,177.00p 4,152.67p 4,174.50p 1,201
22/07/2024 4,163.00p 4,158.00p 4,120.50p 4,135.50p 0
19/07/2024 4,163.00p 4,145.32p 4,121.00p 4,121.00p 21
18/07/2024 4,163.00p 4,179.00p 4,136.00p 4,136.00p 55
17/07/2024 4,188.00p 4,166.64p 4,158.00p 4,160.00p 1
16/07/2024 4,188.00p 4,218.00p 4,186.57p 4,214.00p 1,285
15/07/2024 4,196.00p 4,206.50p 4,185.00p 4,206.50p 35
12/07/2024 4,204.00p 4,188.50p 4,161.43p 4,188.50p 644
11/07/2024 4,204.00p 4,207.00p 4,179.50p 4,179.50p 481
10/07/2024 4,190.00p 4,212.78p 4,201.50p 4,201.50p 1,160
09/07/2024 4,190.00p 4,211.50p 4,206.57p 4,211.50p 252
08/07/2024 4,190.00p 4,195.00p 4,187.14p 4,191.50p 835
05/07/2024 4,180.00p 4,185.05p 4,177.33p 4,180.00p 1,211
04/07/2024 4,195.00p 4,184.75p 4,183.00p 4,183.00p 126
03/07/2024 4,195.00p 4,195.00p 4,168.00p 4,175.00p 368
02/07/2024 4,172.00p 4,172.00p 4,157.26p 4,171.00p 17
01/07/2024 4,172.00p 4,175.72p 4,161.00p 4,170.00p 119
28/06/2024 4,176.00p 4,217.00p 4,198.00p 4,198.00p 1
27/06/2024 4,176.00p 4,177.00p 4,176.43p 4,177.00p 25
26/06/2024 4,176.00p 4,177.00p 4,167.00p 4,173.00p 20
25/06/2024 4,152.00p 4,157.00p 4,144.00p 4,155.50p 3,799
24/06/2024 4,170.00p 4,171.63p 4,165.50p 4,165.50p 813
21/06/2024 4,180.00p 4,176.43p 4,172.00p 4,172.00p 810
20/06/2024 4,180.00p 4,189.43p 4,179.00p 4,179.00p 948
19/06/2024 4,155.00p 4,161.40p 4,160.50p 4,160.50p 233
18/06/2024 4,155.00p 4,163.00p 4,155.00p 4,160.00p 524
17/06/2024 4,136.00p 4,139.00p 4,125.43p 4,134.50p 1,657
14/06/2024 4,095.00p 4,120.00p 4,119.00p 4,119.00p 5
13/06/2024 4,095.00p 4,101.62p 4,086.00p 4,094.50p 8,458
12/06/2024 4,042.00p 4,085.00p 4,068.00p 4,085.00p 1
11/06/2024 4,042.00p 4,056.00p 4,040.00p 4,054.50p 6,253
10/06/2024 3,970.00p 4,054.00p 4,047.07p 4,053.00p 154
07/06/2024 3,970.00p 4,058.00p 4,037.00p 4,058.00p 0
06/06/2024 3,970.00p 4,046.00p 4,035.76p 4,037.50p 2
05/06/2024 3,970.00p 4,023.00p 4,001.00p 4,023.00p 3
04/06/2024 3,970.00p 3,983.00p 3,970.00p 3,971.00p 1,139
03/06/2024 4,009.00p 4,012.00p 3,971.00p 3,971.00p 5
31/05/2024 3,965.00p 3,974.00p 3,948.00p 3,948.00p 235
30/05/2024 4,010.00p 3,983.67p 3,973.50p 3,973.50p 27
29/05/2024 4,010.00p 4,002.50p 3,994.02p 4,002.50p 1,251
28/05/2024 4,010.00p 4,018.65p 4,005.76p 4,009.00p 322
27/05/2024 4,039.00p 4,018.50p 4,009.24p 4,018.50p 520

Market data

Select a section