Market data

Select a section

HSBC ETFS HSBC MSCI USA Ucits ETF

(HMUS)
Sector: n/a
3,767.00p
-130.50p -3.35
Last updated: 16:36:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section