Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF

(HMUS)
Sector: n/a
4,325.00p
23.00p 0.53
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 4,087.00p 4,120.00p 4,087.00p 4,120.00p 2,492
01/05/2025 4,092.00p 4,112.00p 4,084.30p 4,112.00p 493
30/04/2025 4,003.00p 4,004.00p 3,982.00p 3,994.00p 4
29/04/2025 3,974.00p 3,993.50p 3,974.00p 3,993.50p 3,870
28/04/2025 4,008.00p 4,009.00p 3,962.00p 3,962.00p 284
25/04/2025 4,008.00p 4,009.00p 3,968.00p 3,979.50p 4,493
24/04/2025 3,896.00p 3,955.00p 3,889.00p 3,955.00p 615
23/04/2025 3,916.00p 3,976.40p 3,892.12p 3,925.50p 10,037
22/04/2025 3,753.00p 3,800.50p 3,753.00p 3,800.50p 558
21/04/2025 3,860.00p 3,888.00p 3,847.00p 3,847.00p 185
18/04/2025 3,860.00p 3,888.00p 3,847.00p 3,847.00p 185
17/04/2025 3,860.00p 3,888.00p 3,847.00p 3,847.00p 185
16/04/2025 3,868.00p 3,913.00p 3,868.00p 3,913.00p 3,752
15/04/2025 3,968.00p 3,968.00p 3,945.97p 3,951.00p 4,413
14/04/2025 3,970.00p 3,989.00p 3,951.50p 3,951.50p 2,205
11/04/2025 3,850.00p 3,897.00p 3,850.00p 3,882.00p 2,657
10/04/2025 3,712.00p 4,019.86p 3,910.50p 3,910.50p 8
09/04/2025 3,712.00p 3,790.00p 3,674.00p 3,767.00p 2,057
08/04/2025 3,886.00p 3,969.83p 3,869.90p 3,897.50p 3,201
07/04/2025 3,614.00p 3,817.00p 3,595.00p 3,752.50p 8,289
04/04/2025 3,973.00p 3,976.44p 3,858.95p 3,867.50p 1,712
03/04/2025 4,038.00p 4,051.00p 3,994.71p 4,002.00p 1,367
02/04/2025 4,188.00p 4,208.00p 4,160.00p 4,208.00p 2
01/04/2025 4,188.00p 4,205.00p 4,174.95p 4,201.50p 5
31/03/2025 4,121.00p 4,144.00p 4,106.00p 4,144.00p 4,492
28/03/2025 4,226.00p 4,243.32p 4,166.00p 4,166.00p 6,761
27/03/2025 4,226.00p 4,258.97p 4,253.50p 4,253.50p 184
26/03/2025 4,226.00p 4,321.03p 4,294.50p 4,294.50p 140
25/03/2025 4,226.00p 4,323.00p 4,295.50p 4,301.50p 0
24/03/2025 4,226.00p 4,308.50p 4,267.00p 4,308.50p 0
21/03/2025 4,226.00p 4,223.00p 4,222.00p 4,222.00p 0
20/03/2025 4,226.00p 4,248.95p 4,220.50p 4,220.50p 1,850
19/03/2025 4,189.00p 4,214.00p 4,178.98p 4,212.00p 3,279
18/03/2025 4,194.00p 4,216.00p 4,174.00p 4,174.00p 1,842
17/03/2025 4,187.00p 4,210.36p 4,176.00p 4,195.00p 567
14/03/2025 4,187.00p 4,190.24p 4,145.83p 4,188.50p 848
13/03/2025 4,187.00p 4,146.02p 4,122.50p 4,122.50p 650
12/03/2025 4,187.00p 4,188.00p 4,134.00p 4,171.50p 2,412
11/03/2025 4,197.00p 4,203.94p 4,143.05p 4,147.00p 2,165
10/03/2025 4,288.00p 4,290.00p 4,213.00p 4,220.00p 1,663
07/03/2025 4,291.00p 4,306.00p 4,245.50p 4,245.50p 3,679
06/03/2025 4,345.00p 4,347.46p 4,316.00p 4,339.00p 2,751
05/03/2025 4,449.00p 4,381.99p 4,321.50p 4,321.50p 6,615
04/03/2025 4,449.00p 4,454.86p 4,357.57p 4,362.00p 34,742
03/03/2025 4,580.00p 4,580.00p 4,512.00p 4,512.00p 491
28/02/2025 4,500.00p 4,515.35p 4,477.00p 4,512.00p 2,967
27/02/2025 4,562.00p 4,571.00p 4,557.50p 4,557.50p 560
26/02/2025 4,563.00p 4,569.00p 4,563.00p 4,564.00p 820
25/02/2025 4,574.00p 4,574.00p 4,517.00p 4,517.00p 2,277
24/02/2025 4,615.00p 4,618.00p 4,583.95p 4,598.00p 580
21/02/2025 4,705.00p 4,686.00p 4,653.00p 4,653.00p 1
20/02/2025 4,705.00p 4,711.20p 4,666.50p 4,666.50p 239
19/02/2025 4,708.00p 4,713.00p 4,697.76p 4,713.00p 20,551
18/02/2025 4,714.00p 4,714.00p 4,692.00p 4,692.00p 1,505
17/02/2025 4,707.00p 4,707.00p 4,704.00p 4,704.50p 183
14/02/2025 4,702.00p 4,702.00p 4,689.95p 4,695.00p 130
13/02/2025 4,701.00p 4,712.19p 4,695.50p 4,695.50p 8,872
12/02/2025 4,714.00p 4,714.00p 4,695.50p 4,695.50p 1,767
11/02/2025 4,726.00p 4,741.43p 4,716.00p 4,723.50p 786
10/02/2025 4,717.00p 4,735.50p 4,715.00p 4,735.50p 153
07/02/2025 4,730.00p 4,736.00p 4,711.50p 4,711.50p 2,068
06/02/2025 4,728.00p 4,736.00p 4,724.50p 4,661.00p 134
05/02/2025 4,648.00p 4,661.00p 4,636.00p 4,661.00p 142
04/02/2025 4,675.00p 4,685.00p 4,651.50p 4,674.50p 0
03/02/2025 4,675.00p 4,676.66p 4,644.76p 4,674.50p 798
31/01/2025 4,751.00p 4,758.76p 4,746.00p 4,758.50p 1,374
30/01/2025 4,717.00p 4,717.00p 4,693.00p 4,693.00p 478
29/01/2025 4,740.00p 4,743.00p 4,718.00p 4,712.00p 3,107
28/01/2025 4,698.00p 4,712.00p 4,691.76p 4,712.00p 968
27/01/2025 4,634.00p 4,664.24p 4,629.24p 4,655.00p 1,243
24/01/2025 4,792.00p 4,792.00p 4,756.00p 4,756.00p 2,266
23/01/2025 4,788.00p 4,804.00p 4,788.00p 4,797.50p 1,221
22/01/2025 4,768.00p 4,803.00p 4,768.00p 4,803.00p 4,297
21/01/2025 4,759.00p 4,775.24p 4,755.00p 4,755.00p 825
20/01/2025 4,774.00p 4,780.00p 4,752.00p 4,752.00p 115
17/01/2025 4,738.00p 4,781.43p 4,737.00p 4,780.00p 2,239
16/01/2025 4,741.00p 4,747.00p 4,717.00p 4,704.00p 5,221
15/01/2025 4,635.00p 4,704.00p 4,629.00p 4,704.00p 254
14/01/2025 4,663.00p 4,663.00p 4,634.00p 4,639.00p 363
13/01/2025 4,629.00p 4,635.00p 4,619.00p 4,619.00p 13
10/01/2025 4,613.00p 4,663.90p 4,626.50p 4,626.50p 76
09/01/2025 4,613.00p 4,663.05p 4,650.52p 4,654.00p 626
08/01/2025 4,613.00p 4,636.00p 4,606.00p 4,635.00p 439
07/01/2025 4,613.00p 4,628.00p 4,613.00p 4,613.00p 1,428
06/01/2025 4,635.00p 4,663.62p 4,633.00p 4,661.00p 989
03/01/2025 4,585.00p 4,624.00p 4,607.00p 4,624.00p 50
02/01/2025 4,585.00p 4,623.57p 4,576.43p 4,622.00p 3,509
01/01/2025 4,567.00p 4,580.00p 4,563.00p 4,580.00p 1,731
31/12/2024 4,567.00p 4,580.00p 4,563.00p 4,580.00p 1,731
30/12/2024 4,585.00p 4,593.00p 4,540.00p 4,571.00p 8
27/12/2024 4,657.00p 4,665.44p 4,594.00p 4,594.00p 10,745
26/12/2024 4,609.00p 4,624.00p 4,618.50p 4,618.50p 0
25/12/2024 4,609.00p 4,624.00p 4,618.50p 4,618.50p 0
24/12/2024 4,609.00p 4,624.00p 4,618.50p 4,618.50p 0
23/12/2024 4,609.00p 4,609.00p 4,577.00p 4,594.00p 1,557
20/12/2024 4,552.00p 4,582.50p 4,524.00p 4,582.50p 0
19/12/2024 4,552.00p 4,561.00p 4,521.00p 4,561.00p 1,533
18/12/2024 4,638.00p 4,638.00p 4,619.00p 4,630.00p 2,442
17/12/2024 4,646.00p 4,630.43p 4,620.50p 4,620.50p 237
16/12/2024 4,646.00p 4,659.43p 4,646.00p 4,648.00p 1,206
13/12/2024 4,655.00p 4,666.00p 4,648.00p 4,649.00p 442
12/12/2024 4,620.00p 4,653.00p 4,620.00p 4,643.50p 280
11/12/2024 4,610.00p 4,629.50p 4,601.00p 4,629.50p 4
10/12/2024 4,610.00p 4,622.00p 4,608.50p 4,608.50p 811
09/12/2024 4,639.00p 4,639.00p 4,603.00p 4,604.50p 121
06/12/2024 4,616.00p 4,638.50p 4,616.00p 4,638.50p 7
05/12/2024 4,641.00p 4,647.00p 4,633.50p 4,633.50p 554
04/12/2024 4,641.00p 4,648.43p 4,635.24p 4,637.50p 1,788
03/12/2024 4,627.00p 4,634.00p 4,623.62p 4,630.50p 77
02/12/2024 4,607.00p 4,641.32p 4,601.62p 4,633.00p 1,766
29/11/2024 4,600.00p 4,609.00p 4,591.00p 4,609.00p 364
28/11/2024 4,604.00p 4,617.00p 4,599.00p 4,599.00p 104
27/11/2024 4,636.00p 4,637.00p 4,589.00p 4,589.00p 5
26/11/2024 4,636.00p 4,644.50p 4,627.00p 4,644.50p 2,650
25/11/2024 4,627.00p 4,636.00p 4,626.00p 4,631.00p 3,737
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

Market data

Select a section