Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF

(HMUS)
Sector: n/a
4,829.00p
-44.00p -0.90
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,857.00p 4,862.00p 4,829.00p 4,829.00p 170
30/10/2025 4,831.00p 4,873.00p 4,842.42p 4,873.00p 1,437
29/10/2025 4,831.00p 4,907.00p 4,864.50p 4,864.50p 1,001
28/10/2025 4,831.00p 4,883.00p 4,828.00p 4,845.50p 312
27/10/2025 4,824.00p 4,828.00p 4,799.00p 4,823.00p 5
24/10/2025 4,700.00p 4,797.00p 4,786.80p 4,797.00p 4
23/10/2025 4,700.00p 4,755.50p 4,715.00p 4,751.50p 0
22/10/2025 4,700.00p 4,785.37p 4,726.00p 4,726.00p 78
21/10/2025 4,700.00p 4,737.50p 4,700.00p 4,737.50p 368
20/10/2025 4,678.00p 4,706.50p 4,660.00p 4,706.50p 452
17/10/2025 4,678.00p 4,636.00p 4,570.00p 4,636.00p 2,399
16/10/2025 4,678.00p 4,675.76p 4,656.00p 4,656.00p 548
15/10/2025 4,678.00p 4,702.88p 4,684.00p 4,692.00p 21
14/10/2025 4,678.00p 4,678.00p 4,660.11p 4,670.50p 11
13/10/2025 4,665.00p 4,685.55p 4,663.84p 4,678.00p 4,186
10/10/2025 4,760.00p 4,777.93p 4,679.50p 4,679.50p 567
09/10/2025 4,762.00p 4,765.00p 4,756.94p 4,764.50p 679
08/10/2025 4,737.00p 4,740.00p 4,714.88p 4,740.00p 346
07/10/2025 4,737.00p 4,751.05p 4,719.50p 4,719.50p 116
06/10/2025 4,722.00p 4,735.00p 4,715.88p 4,722.50p 2,105
03/10/2025 4,688.00p 4,731.00p 4,717.06p 4,729.00p 542
02/10/2025 4,688.00p 4,726.91p 4,671.00p 4,715.00p 1,307
01/10/2025 4,645.00p 4,675.50p 4,643.28p 4,675.50p 311
30/09/2025 4,665.00p 4,651.00p 4,641.81p 4,651.00p 2,058
29/09/2025 4,665.00p 4,676.00p 4,644.51p 4,652.50p 53
26/09/2025 4,633.00p 4,637.00p 4,623.99p 4,628.50p 263
25/09/2025 4,633.00p 4,635.00p 4,620.00p 4,635.00p 43,408
24/09/2025 4,629.00p 4,645.00p 4,626.50p 4,628.50p 0
23/09/2025 4,629.00p 4,641.31p 4,624.00p 4,633.00p 460
22/09/2025 4,629.00p 4,636.00p 4,609.25p 4,623.50p 1,101
19/09/2025 4,594.00p 4,621.00p 4,594.00p 4,603.00p 13
18/09/2025 4,596.00p 4,599.50p 4,596.00p 4,599.50p 329
17/09/2025 4,548.00p 4,535.92p 4,520.44p 4,529.00p 283
16/09/2025 4,544.00p 4,552.00p 4,514.00p 4,515.00p 348
15/09/2025 4,548.00p 4,553.00p 4,526.00p 4,533.00p 37
12/09/2025 4,548.00p 4,560.87p 4,531.52p 4,547.00p 127
11/09/2025 4,533.00p 4,547.74p 4,515.14p 4,547.50p 378
10/09/2025 4,533.00p 4,549.00p 4,509.00p 4,509.00p 102
09/09/2025 4,533.00p 4,529.00p 4,517.00p 4,520.00p 219
08/09/2025 4,533.00p 4,533.00p 4,510.08p 4,523.00p 13
05/09/2025 4,541.00p 4,568.11p 4,504.50p 4,504.50p 2,695
04/09/2025 4,541.00p 4,553.00p 4,535.61p 4,553.00p 142
03/09/2025 4,544.00p 4,544.00p 4,513.50p 4,513.50p 136
02/09/2025 4,514.00p 4,520.00p 4,498.00p 4,498.00p 1
01/09/2025 4,514.00p 4,521.00p 4,490.67p 4,505.50p 186
29/08/2025 4,541.00p 4,543.00p 4,506.50p 4,506.50p 14
28/08/2025 4,532.00p 4,532.00p 4,512.50p 4,512.50p 2
27/08/2025 4,536.00p 4,553.00p 4,528.00p 4,534.50p 157
26/08/2025 4,541.00p 4,541.00p 4,508.44p 4,508.50p 615
25/08/2025 4,500.00p 4,519.50p 4,494.87p 4,519.50p 14
22/08/2025 4,500.00p 4,519.50p 4,494.87p 4,519.50p 14
21/08/2025 4,500.00p 4,500.00p 4,477.60p 4,489.50p 59
20/08/2025 4,498.00p 4,486.00p 4,467.33p 4,478.00p 972
19/08/2025 4,498.00p 4,495.00p 4,492.00p 4,492.00p 173
18/08/2025 4,498.00p 4,498.00p 4,493.00p 4,493.00p 2
15/08/2025 4,504.00p 4,497.50p 4,472.00p 4,476.00p 0
14/08/2025 4,504.00p 4,504.00p 4,483.75p 4,487.50p 28
13/08/2025 4,453.00p 4,474.50p 4,458.98p 4,474.50p 74
12/08/2025 4,453.00p 4,461.00p 4,438.00p 4,460.50p 0
11/08/2025 4,453.00p 4,472.88p 4,452.00p 4,465.50p 1,020
08/08/2025 4,447.00p 4,447.00p 4,439.50p 4,439.50p 162
07/08/2025 4,457.00p 4,477.12p 4,432.50p 4,432.50p 9
06/08/2025 4,498.00p 4,514.00p 4,498.00p 4,501.50p 11
05/08/2025 4,539.00p 4,562.00p 4,485.00p 4,485.00p 996
04/08/2025 4,518.00p 4,508.50p 4,471.68p 4,508.50p 219
01/08/2025 4,518.00p 4,526.00p 4,457.50p 4,457.50p 2,667
31/07/2025 4,532.00p 4,571.50p 4,567.00p 4,550.00p 0
30/07/2025 4,532.00p 4,538.96p 4,505.71p 4,534.00p 76
29/07/2025 4,532.00p 4,552.00p 4,525.50p 4,525.50p 0
28/07/2025 4,532.00p 4,536.88p 4,512.53p 4,520.00p 1,363
25/07/2025 4,495.00p 4,496.00p 4,490.00p 4,495.00p 429
24/07/2025 4,433.00p 4,468.00p 4,456.00p 4,468.00p 1
23/07/2025 4,433.00p 4,447.00p 4,434.00p 4,434.00p 30
22/07/2025 4,433.00p 4,443.00p 4,424.00p 4,430.00p 271
21/07/2025 4,439.00p 4,469.00p 4,439.00p 4,439.00p 360
18/07/2025 4,439.00p 4,462.00p 4,438.92p 4,439.00p 317
17/07/2025 4,391.00p 4,449.06p 4,449.00p 4,449.00p 10
16/07/2025 4,391.00p 4,417.00p 4,392.00p 4,392.00p 1
15/07/2025 4,391.00p 4,449.00p 4,442.00p 4,444.00p 4
14/07/2025 4,391.00p 4,429.00p 4,401.09p 4,429.00p 361
11/07/2025 4,391.00p 4,423.00p 4,391.00p 4,412.00p 1,261
10/07/2025 4,406.00p 4,422.00p 4,398.51p 4,422.00p 6,136
09/07/2025 4,402.00p 4,402.00p 4,380.00p 4,393.00p 35
08/07/2025 4,382.00p 4,391.92p 4,368.00p 4,386.00p 44
07/07/2025 4,390.00p 4,390.00p 4,365.00p 4,365.00p 316
04/07/2025 4,370.00p 4,373.00p 4,370.00p 4,370.00p 157
03/07/2025 4,362.00p 4,392.95p 4,360.00p 4,387.50p 7,539
02/07/2025 4,303.00p 4,362.00p 4,343.00p 4,362.00p 4
01/07/2025 4,303.00p 4,331.00p 4,299.00p 4,331.00p 440
30/06/2025 4,303.00p 4,313.00p 4,295.00p 4,300.50p 469
27/06/2025 4,263.00p 4,294.50p 4,263.00p 4,294.50p 16
26/06/2025 4,249.00p 4,249.00p 4,232.94p 4,241.00p 2,449
25/06/2025 4,273.00p 4,277.00p 4,271.00p 4,271.00p 147
24/06/2025 4,249.00p 4,272.00p 4,255.50p 4,255.50p 0
23/06/2025 4,249.00p 4,253.56p 4,231.00p 4,231.00p 21
20/06/2025 4,249.00p 4,249.00p 4,227.00p 4,227.00p 3
19/06/2025 4,226.00p 4,253.95p 4,225.00p 4,227.00p 10,516
18/06/2025 4,266.00p 4,289.00p 4,280.50p 4,280.50p 2
17/06/2025 4,266.00p 4,291.00p 4,267.00p 4,291.00p 175
16/06/2025 4,266.00p 4,291.00p 4,250.65p 4,281.00p 18,703
13/06/2025 4,273.00p 4,275.72p 4,266.00p 4,266.00p 3,724
12/06/2025 4,308.00p 4,308.00p 4,289.94p 4,302.50p 815
11/06/2025 4,327.00p 4,341.00p 4,326.48p 4,329.00p 1,406
10/06/2025 4,310.00p 4,319.50p 4,301.00p 4,319.50p 9,552
09/06/2025 4,287.00p 4,302.54p 4,287.00p 4,287.00p 14,895
06/06/2025 4,324.00p 4,327.00p 4,306.00p 4,306.00p 4
05/06/2025 4,289.00p 4,294.00p 4,285.00p 4,290.00p 888
04/06/2025 4,283.00p 4,285.00p 4,271.00p 4,285.00p 53
03/06/2025 4,239.00p 4,266.50p 4,230.77p 4,266.50p 10,523
02/06/2025 4,194.00p 4,222.00p 4,192.00p 4,212.50p 8,325
30/05/2025 4,244.00p 4,246.00p 4,225.61p 4,242.50p 11,617
29/05/2025 4,297.00p 4,297.00p 4,252.00p 4,252.00p 51
28/05/2025 4,205.00p 4,251.00p 4,241.00p 4,247.50p 0
27/05/2025 4,205.00p 4,228.96p 4,199.92p 4,228.00p 75
26/05/2025 4,156.00p 4,207.77p 4,125.00p 4,160.00p 2,694
23/05/2025 4,156.00p 4,207.77p 4,125.00p 4,160.00p 2,694
22/05/2025 4,269.00p 4,232.00p 4,213.00p 4,213.00p 4,153
21/05/2025 4,269.00p 4,274.00p 4,249.00p 4,274.00p 113
20/05/2025 4,304.00p 4,324.50p 4,293.00p 4,309.00p 0
19/05/2025 4,304.00p 4,307.00p 4,285.00p 4,301.50p 206
16/05/2025 4,277.00p 4,327.16p 4,296.00p 4,325.00p 6,345
15/05/2025 4,277.00p 4,302.00p 4,267.00p 4,302.00p 1,667
14/05/2025 4,265.00p 4,292.00p 4,272.03p 4,292.00p 2,252
13/05/2025 4,265.00p 4,305.91p 4,263.66p 4,298.50p 7,260
12/05/2025 4,239.00p 4,274.95p 4,239.00p 4,252.00p 1,202
09/05/2025 4,146.00p 4,146.00p 4,119.00p 4,119.00p 1,085
08/05/2025 4,105.00p 4,133.00p 4,105.00p 4,130.50p 1,993
07/05/2025 4,081.00p 4,082.00p 4,060.00p 4,060.00p 2,490
06/05/2025 4,069.00p 4,105.26p 4,034.00p 4,074.00p 101
05/05/2025 4,087.00p 4,120.00p 4,087.00p 4,120.00p 2,492

Market data

Select a section