HSBC ETFs Msci Pac Ex Jp Ucits Etf USD (Acc)
(HMXA)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$17.20
|
$17.36
|
$17.21
|
$17.21
|
0
|
|
15/05/2025
|
$17.20
|
$17.33
|
$17.15
|
$17.27
|
0
|
|
14/05/2025
|
$17.20
|
$17.20
|
$17.15
|
$17.15
|
268
|
|
13/05/2025
|
$17.03
|
$17.24
|
$16.97
|
$17.21
|
0
|
|
12/05/2025
|
$17.03
|
$17.03
|
$17.02
|
$17.02
|
200
|
|
09/05/2025
|
$16.92
|
$16.93
|
$16.92
|
$16.93
|
200
|
|
08/05/2025
|
$16.82
|
$16.83
|
$16.76
|
$16.83
|
800
|
|
07/05/2025
|
$16.87
|
$16.87
|
$16.78
|
$16.78
|
252
|
|
06/05/2025
|
$16.82
|
$16.92
|
$16.82
|
$16.88
|
284
|
|
05/05/2025
|
$16.84
|
$16.97
|
$16.84
|
$16.91
|
1,311
|
|
02/05/2025
|
$16.84
|
$16.97
|
$16.84
|
$16.91
|
1,311
|
|
01/05/2025
|
$16.46
|
$16.63
|
$16.46
|
$16.59
|
0
|
|
30/04/2025
|
$16.46
|
$16.47
|
$16.32
|
$16.46
|
1,653
|
|
29/04/2025
|
$16.41
|
$16.41
|
$16.35
|
$16.38
|
2,470
|
|
28/04/2025
|
$16.29
|
$16.32
|
$16.29
|
$16.32
|
95
|
|
25/04/2025
|
$16.38
|
$16.38
|
$16.28
|
$16.31
|
10,984
|
|
24/04/2025
|
$16.20
|
$16.34
|
$16.17
|
$16.33
|
4,102
|
|
23/04/2025
|
$16.26
|
$16.30
|
$16.19
|
$16.19
|
1,600
|
|
22/04/2025
|
$16.01
|
$16.11
|
$16.01
|
$16.11
|
200
|
|
21/04/2025
|
$15.69
|
$15.82
|
$15.72
|
$15.80
|
0
|
|
18/04/2025
|
$15.69
|
$15.82
|
$15.72
|
$15.80
|
0
|
|
17/04/2025
|
$15.69
|
$15.82
|
$15.72
|
$15.80
|
0
|
|
16/04/2025
|
$15.69
|
$15.80
|
$15.67
|
$15.80
|
14,771
|
|
15/04/2025
|
$15.60
|
$15.62
|
$15.59
|
$15.62
|
600
|
|
14/04/2025
|
$15.47
|
$15.57
|
$15.47
|
$15.49
|
1,680
|
|
11/04/2025
|
$14.15
|
$15.10
|
$14.15
|
$14.84
|
0
|
|
10/04/2025
|
$14.15
|
$15.16
|
$14.15
|
$14.92
|
0
|
|
09/04/2025
|
$14.15
|
$14.22
|
$14.15
|
$14.22
|
3,751
|
|
08/04/2025
|
$14.56
|
$14.63
|
$14.46
|
$14.46
|
1,015
|
|
07/04/2025
|
$14.33
|
$14.41
|
$14.08
|
$14.08
|
5,282
|
|
04/04/2025
|
$15.84
|
$15.96
|
$14.43
|
$14.65
|
0
|
|
03/04/2025
|
$15.84
|
$16.20
|
$15.94
|
$15.96
|
0
|
|
02/04/2025
|
$15.84
|
$16.21
|
$16.08
|
$16.20
|
0
|
|
01/04/2025
|
$15.84
|
$16.18
|
$15.88
|
$16.17
|
0
|
|
31/03/2025
|
$15.84
|
$15.88
|
$15.84
|
$15.88
|
6,491
|
|
28/03/2025
|
$16.21
|
$16.22
|
$16.03
|
$16.05
|
0
|
|
27/03/2025
|
$16.21
|
$16.22
|
$16.20
|
$16.20
|
678
|
|
26/03/2025
|
$16.24
|
$16.28
|
$16.19
|
$16.19
|
5,800
|
|
25/03/2025
|
$16.12
|
$16.19
|
$16.12
|
$16.19
|
1,904
|
|
24/03/2025
|
$16.02
|
$16.15
|
$15.97
|
$16.11
|
0
|
|
21/03/2025
|
$16.02
|
$16.03
|
$15.97
|
$15.97
|
7,458
|
|
20/03/2025
|
$16.04
|
$16.11
|
$16.01
|
$16.08
|
3,230
|
|
19/03/2025
|
$16.09
|
$16.17
|
$16.05
|
$16.17
|
1,270
|
|
18/03/2025
|
$16.21
|
$16.24
|
$16.05
|
$16.07
|
11,788
|
|
17/03/2025
|
$16.05
|
$16.23
|
$16.05
|
$16.21
|
14,917
|
|
14/03/2025
|
$15.87
|
$16.03
|
$15.87
|
$15.97
|
1,800
|
|
13/03/2025
|
$16.08
|
$15.97
|
$15.79
|
$15.87
|
0
|
|
12/03/2025
|
$16.08
|
$16.12
|
$15.86
|
$15.97
|
0
|
|
11/03/2025
|
$16.08
|
$16.08
|
$15.88
|
$15.91
|
663
|
|
10/03/2025
|
$16.16
|
$16.16
|
$16.06
|
$16.06
|
665
|
|
07/03/2025
|
$16.25
|
$16.29
|
$16.20
|
$16.20
|
11,374
|
|
06/03/2025
|
$16.53
|
$16.58
|
$16.51
|
$16.58
|
3,356
|
|
05/03/2025
|
$16.42
|
$16.42
|
$16.39
|
$16.39
|
4,751
|
|
04/03/2025
|
$16.15
|
$16.16
|
$15.97
|
$15.97
|
570
|
|
03/03/2025
|
$16.55
|
$16.38
|
$16.15
|
$16.32
|
0
|
|
28/02/2025
|
$16.55
|
$16.38
|
$16.09
|
$16.15
|
0
|
|
27/02/2025
|
$16.55
|
$16.55
|
$16.33
|
$16.38
|
3,102
|
|
26/02/2025
|
$16.61
|
$16.56
|
$16.32
|
$16.54
|
0
|
|
25/02/2025
|
$16.61
|
$16.61
|
$16.32
|
$16.32
|
0
|
|
24/02/2025
|
$16.61
|
$16.63
|
$16.41
|
$16.50
|
0
|
|
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
|