HSBC ETFs Msci Pac Ex Jp Ucits Etf USD (Acc)
(HMXA)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$16.61
|
$16.66
|
$16.52
|
$16.56
|
0
|
|
20/02/2025
|
$16.61
|
$16.67
|
$16.52
|
$16.58
|
0
|
|
19/02/2025
|
$16.61
|
$16.61
|
$16.58
|
$16.59
|
950
|
|
18/02/2025
|
$16.58
|
$16.88
|
$16.70
|
$16.73
|
0
|
|
17/02/2025
|
$16.58
|
$16.89
|
$16.79
|
$16.88
|
0
|
|
14/02/2025
|
$16.58
|
$16.88
|
$16.72
|
$16.79
|
0
|
|
13/02/2025
|
$16.58
|
$16.77
|
$16.57
|
$16.76
|
643
|
|
12/02/2025
|
$16.44
|
$16.52
|
$16.44
|
$16.51
|
380
|
|
11/02/2025
|
$16.43
|
$16.44
|
$16.30
|
$16.40
|
0
|
|
10/02/2025
|
$16.43
|
$16.45
|
$16.42
|
$16.44
|
1,140
|
|
07/02/2025
|
$16.44
|
$16.44
|
$16.33
|
$16.33
|
4,067
|
|
06/02/2025
|
$16.41
|
$16.44
|
$16.41
|
$16.32
|
1,630
|
|
05/02/2025
|
$16.27
|
$16.32
|
$16.27
|
$16.32
|
393
|
|
04/02/2025
|
$16.13
|
$16.33
|
$16.13
|
$16.17
|
11,132
|
|
03/02/2025
|
$16.36
|
$16.38
|
$15.89
|
$16.17
|
0
|
|
31/01/2025
|
$16.36
|
$16.38
|
$16.36
|
$16.38
|
1,900
|
|
30/01/2025
|
$16.24
|
$16.48
|
$16.26
|
$16.44
|
0
|
|
29/01/2025
|
$16.24
|
$16.31
|
$16.16
|
$16.26
|
0
|
|
28/01/2025
|
$16.24
|
$16.27
|
$16.15
|
$16.16
|
0
|
|
27/01/2025
|
$16.24
|
$16.26
|
$16.23
|
$16.25
|
1,140
|
|
24/01/2025
|
$16.31
|
$16.38
|
$16.27
|
$16.35
|
8,579
|
|
23/01/2025
|
$16.13
|
$16.19
|
$16.10
|
$16.19
|
7,220
|
|
22/01/2025
|
$16.16
|
$16.33
|
$16.18
|
$16.23
|
0
|
|
21/01/2025
|
$16.16
|
$16.24
|
$16.16
|
$16.24
|
190
|
|
20/01/2025
|
$16.03
|
$16.23
|
$16.03
|
$16.23
|
14,889
|
|
17/01/2025
|
$16.04
|
$16.08
|
$16.04
|
$16.08
|
950
|
|
16/01/2025
|
$16.00
|
$16.03
|
$16.00
|
$15.95
|
3,200
|
|
15/01/2025
|
$15.78
|
$15.97
|
$15.77
|
$15.95
|
7,665
|
|
14/01/2025
|
$15.76
|
$15.76
|
$15.68
|
$15.73
|
2,257
|
|
13/01/2025
|
$15.59
|
$15.64
|
$15.58
|
$15.60
|
1,042
|
|
10/01/2025
|
$15.69
|
$15.69
|
$15.66
|
$15.66
|
7,380
|
|
09/01/2025
|
$16.07
|
$16.06
|
$15.91
|
$15.99
|
0
|
|
08/01/2025
|
$16.07
|
$16.08
|
$15.97
|
$15.97
|
1,140
|
|
07/01/2025
|
$16.14
|
$16.15
|
$16.03
|
$16.06
|
1,042
|
|
06/01/2025
|
$16.08
|
$16.25
|
$16.08
|
$16.13
|
16,731
|
|
03/01/2025
|
$15.90
|
$15.96
|
$15.86
|
$15.92
|
0
|
|
02/01/2025
|
$15.90
|
$15.90
|
$15.87
|
$15.87
|
4,725
|
|
01/01/2025
|
$15.92
|
$15.92
|
$15.88
|
$15.88
|
104
|
|
31/12/2024
|
$15.92
|
$15.92
|
$15.88
|
$15.88
|
104
|
|
30/12/2024
|
$15.96
|
$15.96
|
$15.89
|
$15.89
|
200
|
|
27/12/2024
|
$16.00
|
$16.00
|
$15.97
|
$15.97
|
2,366
|
|
26/12/2024
|
$16.04
|
$16.04
|
$16.00
|
$16.00
|
783
|
|
25/12/2024
|
$16.04
|
$16.04
|
$16.00
|
$16.00
|
783
|
|
24/12/2024
|
$16.04
|
$16.04
|
$16.00
|
$16.00
|
783
|
|
23/12/2024
|
$15.94
|
$15.94
|
$15.84
|
$15.83
|
200
|
|
20/12/2024
|
$15.60
|
$15.83
|
$15.58
|
$15.83
|
364
|
|
19/12/2024
|
$15.87
|
$15.87
|
$15.84
|
$15.84
|
32,200
|
|
18/12/2024
|
$16.28
|
$16.28
|
$16.22
|
$16.22
|
627
|
|
17/12/2024
|
$16.40
|
$16.33
|
$16.26
|
$16.31
|
0
|
|
16/12/2024
|
$16.40
|
$16.35
|
$16.25
|
$16.27
|
0
|
|
13/12/2024
|
$16.40
|
$16.40
|
$16.29
|
$16.30
|
6,373
|
|
12/12/2024
|
$16.53
|
$16.57
|
$16.39
|
$16.43
|
0
|
|
11/12/2024
|
$16.53
|
$16.53
|
$16.53
|
$16.53
|
348
|
|
10/12/2024
|
$16.62
|
$16.65
|
$16.58
|
$16.58
|
92,450
|
|
09/12/2024
|
$16.65
|
$16.96
|
$16.58
|
$16.94
|
0
|
|
06/12/2024
|
$16.65
|
$16.70
|
$16.58
|
$16.58
|
15,753
|
|
05/12/2024
|
$16.73
|
$16.75
|
$16.70
|
$16.72
|
3,420
|
|
04/12/2024
|
$16.73
|
$16.73
|
$16.68
|
$16.73
|
8,600
|
|
03/12/2024
|
$16.59
|
$16.89
|
$16.74
|
$16.84
|
0
|
|
02/12/2024
|
$16.59
|
$16.86
|
$16.68
|
$16.74
|
0
|
|
29/11/2024
|
$16.59
|
$16.84
|
$16.72
|
$16.83
|
0
|
|
28/11/2024
|
$16.59
|
$16.73
|
$16.67
|
$16.72
|
0
|
|
27/11/2024
|
$16.59
|
$16.78
|
$16.53
|
$16.70
|
0
|
|
26/11/2024
|
$16.59
|
$16.69
|
$16.49
|
$16.53
|
0
|
|
25/11/2024
|
$16.59
|
$16.79
|
$16.65
|
$16.69
|
0
|
|
22/11/2024
|
$16.59
|
$16.73
|
$16.58
|
$16.72
|
0
|
|
21/11/2024
|
$16.59
|
$16.73
|
$16.54
|
$16.72
|
0
|
|
20/11/2024
|
$16.59
|
$16.59
|
$16.54
|
$16.54
|
266
|
|
19/11/2024
|
$16.53
|
$16.66
|
$16.53
|
$16.66
|
1,670
|
|
18/11/2024
|
$16.48
|
$16.56
|
$16.38
|
$16.53
|
0
|
|
15/11/2024
|
$16.48
|
$16.48
|
$16.39
|
$16.58
|
855
|
|
14/11/2024
|
$16.48
|
$16.58
|
$16.48
|
$16.58
|
90
|
|
13/11/2024
|
$16.47
|
$16.47
|
$16.41
|
$16.41
|
200
|
|
12/11/2024
|
$16.54
|
$16.56
|
$16.41
|
$16.67
|
6,400
|
|
11/11/2024
|
$16.68
|
$16.68
|
$16.67
|
$16.67
|
44
|
|
08/11/2024
|
$16.80
|
$16.80
|
$16.63
|
$16.63
|
934
|
|
07/11/2024
|
$16.74
|
$16.93
|
$16.74
|
$16.93
|
2,494
|
|
06/11/2024
|
$16.53
|
$16.67
|
$16.25
|
$16.36
|
0
|
|
05/11/2024
|
$16.53
|
$16.57
|
$16.51
|
$16.57
|
600
|
|
04/11/2024
|
$16.48
|
$16.50
|
$16.44
|
$16.43
|
630
|
|
01/11/2024
|
$16.39
|
$16.45
|
$16.39
|
$16.22
|
900
|
|
31/10/2024
|
$16.37
|
$16.45
|
$16.15
|
$16.22
|
0
|
|
30/10/2024
|
$16.37
|
$16.45
|
$16.33
|
$16.45
|
5,060
|
|
29/10/2024
|
$16.57
|
$16.63
|
$16.49
|
$16.49
|
600
|
|
28/10/2024
|
$16.68
|
$16.67
|
$16.52
|
$16.63
|
0
|
|
25/10/2024
|
$16.68
|
$16.68
|
$16.62
|
$16.62
|
16
|
|
24/10/2024
|
$16.62
|
$16.62
|
$16.53
|
$16.51
|
200
|
|
23/10/2024
|
$16.58
|
$16.58
|
$16.51
|
$16.51
|
143
|
|
22/10/2024
|
$16.77
|
$16.69
|
$16.58
|
$16.66
|
0
|
|
21/10/2024
|
$16.77
|
$16.92
|
$16.63
|
$16.66
|
0
|
|
18/10/2024
|
$16.77
|
$16.93
|
$16.77
|
$16.83
|
3,455
|
|
17/10/2024
|
$16.96
|
$16.89
|
$16.79
|
$16.83
|
0
|
|
16/10/2024
|
$16.96
|
$16.90
|
$16.77
|
$16.86
|
0
|
|
15/10/2024
|
$16.96
|
$16.94
|
$16.73
|
$16.81
|
0
|
|
14/10/2024
|
$16.96
|
$16.98
|
$16.83
|
$16.94
|
0
|
|
11/10/2024
|
$17.14
|
$16.98
|
$16.77
|
$16.96
|
0
|
|
10/10/2024
|
$17.14
|
$16.86
|
$16.73
|
$16.80
|
0
|
|
09/10/2024
|
$17.14
|
$16.85
|
$16.70
|
$16.79
|
0
|
|
08/10/2024
|
$17.14
|
$17.13
|
$16.68
|
$17.13
|
0
|
|
07/10/2024
|
$17.14
|
$17.20
|
$17.08
|
$17.13
|
0
|
|
04/10/2024
|
$17.14
|
$17.23
|
$17.03
|
$17.08
|
0
|
|
03/10/2024
|
$17.14
|
$17.14
|
$17.07
|
$17.13
|
950
|
|
02/10/2024
|
$16.08
|
$17.41
|
$17.14
|
$17.32
|
0
|
|
01/10/2024
|
$16.08
|
$17.25
|
$17.07
|
$17.14
|
0
|
|
30/09/2024
|
$16.08
|
$17.42
|
$17.24
|
$17.25
|
0
|
|
27/09/2024
|
$16.08
|
$17.29
|
$17.07
|
$17.27
|
0
|
|
26/09/2024
|
$16.08
|
$17.12
|
$16.81
|
$17.08
|
0
|
|
25/09/2024
|
$16.08
|
$16.90
|
$16.79
|
$16.81
|
0
|
|
24/09/2024
|
$16.08
|
$16.95
|
$16.75
|
$16.90
|
0
|
|
23/09/2024
|
$16.08
|
$16.79
|
$16.59
|
$16.77
|
0
|
|
20/09/2024
|
$16.08
|
$16.80
|
$16.56
|
$16.59
|
0
|
|
19/09/2024
|
$16.08
|
$16.86
|
$16.40
|
$16.76
|
0
|
|
18/09/2024
|
$16.08
|
$16.49
|
$16.37
|
$16.40
|
0
|
|
17/09/2024
|
$16.08
|
$16.53
|
$16.33
|
$16.44
|
0
|
|
16/09/2024
|
$16.08
|
$16.39
|
$16.27
|
$16.33
|
0
|
|
13/09/2024
|
$16.08
|
$16.30
|
$16.14
|
$16.14
|
0
|
|
12/09/2024
|
$16.08
|
$16.14
|
$16.08
|
$16.14
|
5
|
|
11/09/2024
|
$16.01
|
$15.96
|
$15.73
|
$15.83
|
0
|
|
10/09/2024
|
$16.01
|
$15.98
|
$15.82
|
$15.88
|
0
|
|
09/09/2024
|
$16.01
|
$16.01
|
$15.93
|
$15.93
|
5
|
|
06/09/2024
|
$16.16
|
$16.10
|
$15.78
|
$15.80
|
0
|
|
05/09/2024
|
$16.16
|
$16.07
|
$15.91
|
$15.92
|
0
|
|
04/09/2024
|
$16.16
|
$15.98
|
$15.83
|
$15.92
|
0
|
|
03/09/2024
|
$16.16
|
$16.16
|
$15.96
|
$15.96
|
200
|
|
02/09/2024
|
$14.94
|
$16.23
|
$16.08
|
$16.08
|
0
|
|
30/08/2024
|
$14.94
|
$16.27
|
$16.04
|
$16.08
|
0
|
|
29/08/2024
|
$14.94
|
$16.23
|
$16.06
|
$16.14
|
0
|
|
28/08/2024
|
$14.94
|
$16.15
|
$16.02
|
$16.06
|
0
|
|
27/08/2024
|
$14.94
|
$16.15
|
$16.03
|
$16.08
|
0
|
|
26/08/2024
|
$14.94
|
$15.95
|
$15.75
|
$15.79
|
0
|
|
23/08/2024
|
$14.94
|
$15.95
|
$15.75
|
$15.79
|
0
|
|
22/08/2024
|
$14.94
|
$15.95
|
$15.75
|
$15.79
|
0
|