HSBC ETFs Msci Pac Ex Jp Ucits Etf USD (Acc)

(HMXA)
Sector: n/a
$16.71
$0.05 0.29
Last updated: 11:16:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $14.94 $15.89 $15.73 $15.84 0
20/08/2024 $14.94 $15.83 $15.71 $15.83 0
19/08/2024 $14.94 $15.86 $15.51 $15.83 0
16/08/2024 $14.94 $15.55 $15.46 $15.51 0
15/08/2024 $14.94 $15.49 $15.30 $15.46 0
14/08/2024 $14.94 $15.34 $15.26 $15.30 0
13/08/2024 $14.94 $15.27 $15.10 $15.26 0
12/08/2024 $14.94 $15.16 $15.07 $15.11 0
09/08/2024 $14.94 $15.17 $15.02 $15.09 0
08/08/2024 $14.94 $15.04 $14.94 $15.04 19
07/08/2024 $14.67 $15.00 $14.67 $14.95 0
06/08/2024 $14.72 $14.73 $14.54 $14.67 0
05/08/2024 $14.72 $14.88 $14.36 $14.58 0
02/08/2024 $14.72 $15.35 $14.87 $14.88 0
01/08/2024 $14.72 $15.71 $15.22 $15.25 0
31/07/2024 $14.72 $15.51 $15.30 $15.49 0
30/07/2024 $14.72 $15.35 $15.23 $15.30 0
29/07/2024 $14.72 $15.42 $15.20 $15.23 0
26/07/2024 $14.72 $15.33 $15.22 $15.22 0
25/07/2024 $14.72 $15.36 $15.06 $15.22 0
24/07/2024 $14.72 $15.50 $15.32 $15.36 0
23/07/2024 $14.72 $15.55 $15.46 $15.50 0
22/07/2024 $14.72 $15.56 $15.47 $15.52 0
19/07/2024 $14.72 $15.68 $15.48 $15.50 0
18/07/2024 $14.72 $16.11 $15.61 $15.68 0
17/07/2024 $14.72 $15.89 $15.75 $15.79 0
16/07/2024 $14.72 $15.88 $15.70 $15.75 0
15/07/2024 $14.72 $16.16 $15.71 $15.88 0
12/07/2024 $14.72 $15.99 $15.72 $15.99 0
11/07/2024 $14.72 $15.92 $15.51 $15.72 0
10/07/2024 $14.72 $15.56 $15.31 $15.55 0
09/07/2024 $14.72 $15.46 $15.28 $15.31 0
08/07/2024 $14.72 $15.39 $15.28 $15.34 0
05/07/2024 $14.72 $15.50 $15.23 $15.39 0
04/07/2024 $14.72 $15.51 $15.43 $15.49 0
03/07/2024 $14.72 $15.46 $15.13 $15.43 0
02/07/2024 $14.72 $15.15 $15.04 $15.13 0
01/07/2024 $14.72 $15.26 $15.10 $15.13 0
28/06/2024 $14.72 $15.28 $15.15 $15.21 0
27/06/2024 $14.72 $15.24 $15.11 $15.18 0
26/06/2024 $14.72 $15.32 $15.08 $15.10 0
25/06/2024 $14.72 $15.58 $15.20 $15.22 0
24/06/2024 $14.72 $15.33 $15.14 $15.31 0
21/06/2024 $14.72 $15.29 $15.12 $15.17 0
20/06/2024 $14.72 $15.32 $15.21 $15.26 0
19/06/2024 $14.72 $15.35 $15.25 $15.31 0
18/06/2024 $14.72 $15.39 $15.01 $15.24 0
17/06/2024 $14.72 $15.25 $15.00 $15.06 0
14/06/2024 $14.72 $15.18 $14.97 $15.04 0
13/06/2024 $14.72 $15.43 $15.04 $15.37 0
12/06/2024 $14.72 $15.39 $14.91 $15.37 0
11/06/2024 $14.72 $15.25 $14.93 $15.07 0
10/06/2024 $14.72 $15.44 $15.05 $15.25 0
07/06/2024 $14.72 $15.77 $15.25 $15.27 0
06/06/2024 $14.72 $15.61 $15.10 $15.44 0
05/06/2024 $14.72 $15.37 $15.21 $15.34 0
04/06/2024 $14.72 $15.32 $15.16 $15.30 0
03/06/2024 $14.72 $15.37 $15.12 $15.30 0
31/05/2024 $14.72 $15.27 $15.07 $15.12 0
30/05/2024 $14.72 $15.18 $14.99 $15.17 0
29/05/2024 $14.72 $15.33 $15.04 $15.08 0
28/05/2024 $14.72 $15.44 $15.29 $15.33 0
27/05/2024 $14.72 $15.33 $15.18 $15.31 0