HSBC ETFS MSCI Pacific Ex Japan Ucits ETF

(HMXD)
Sector: n/a
$14.21
$-0.21 -1.46
Last updated: 16:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $14.26 $14.34 $14.21 $14.21 126,342
11/11/2024 $14.46 $14.46 $14.42 $14.42 25,558
08/11/2024 $14.54 $14.59 $14.39 $14.39 63,784
07/11/2024 $14.49 $14.61 $14.49 $14.59 29,906
06/11/2024 $14.16 $14.16 $14.16 $14.16 1,393
05/11/2024 $14.37 $14.37 $14.36 $14.35 1,713
04/11/2024 $14.28 $14.30 $14.24 $14.24 2,837
01/11/2024 $14.15 $14.23 $14.15 $14.23 12,168
31/10/2024 $14.13 $14.13 $13.99 $14.04 20,542
30/10/2024 $14.22 $14.25 $14.19 $14.22 4,323
29/10/2024 $14.34 $14.34 $14.28 $14.28 50,093
28/10/2024 $14.32 $14.40 $14.32 $14.40 2,835
25/10/2024 $14.39 $14.42 $14.39 $14.40 1,382
24/10/2024 $14.41 $14.44 $14.32 $14.30 40,016
23/10/2024 $14.31 $14.31 $14.30 $14.42 1,000
22/10/2024 $14.43 $14.43 $14.36 $14.42 550
21/10/2024 $14.57 $14.57 $14.43 $14.43 14,617
18/10/2024 $14.59 $14.67 $14.59 $14.65 10,659
17/10/2024 $14.58 $14.62 $14.55 $14.58 12,884
16/10/2024 $14.58 $14.62 $14.58 $14.60 51,835
15/10/2024 $14.59 $14.61 $14.55 $14.55 7,868
14/10/2024 $14.63 $14.66 $14.58 $14.66 17,697
11/10/2024 $14.53 $14.70 $14.53 $14.70 154
10/10/2024 $14.57 $14.58 $14.50 $14.55 4,373
09/10/2024 $14.49 $14.59 $14.49 $14.59 4,538
08/10/2024 $14.47 $14.62 $14.47 $14.54 10,780
07/10/2024 $14.88 $14.88 $14.82 $14.83 22,047
04/10/2024 $14.89 $14.89 $14.78 $14.78 3,711
03/10/2024 $14.89 $14.90 $14.81 $14.83 91,546
02/10/2024 $15.03 $15.06 $15.01 $15.01 14,630
01/10/2024 $14.86 $14.86 $14.80 $14.84 17,294
30/09/2024 $15.03 $15.04 $14.93 $14.93 20,672
27/09/2024 $14.86 $14.95 $14.85 $14.95 9,755
26/09/2024 $14.71 $14.81 $14.71 $14.78 3,958
25/09/2024 $14.56 $14.63 $14.56 $14.56 35,829
24/09/2024 $14.63 $14.64 $14.60 $14.64 1,678
23/09/2024 $14.43 $14.51 $14.43 $14.51 3,546
20/09/2024 $14.51 $14.51 $14.36 $14.36 36,886
19/09/2024 $14.50 $14.57 $14.45 $14.52 2,901
18/09/2024 $14.25 $14.25 $14.18 $14.18 4,814
17/09/2024 $14.29 $14.29 $14.24 $14.23 18,551
16/09/2024 $14.15 $14.15 $14.15 $14.15 16
13/09/2024 $14.08 $14.09 $14.07 $13.98 2,405
12/09/2024 $13.95 $13.99 $13.94 $13.70 20,619
11/09/2024 $13.78 $13.78 $13.65 $13.74 5,993
10/09/2024 $13.74 $13.83 $13.70 $13.74 0
09/09/2024 $13.74 $13.84 $13.74 $13.79 8,186
06/09/2024 $13.84 $13.90 $13.68 $13.68 4,450
05/09/2024 $13.83 $13.85 $13.80 $13.80 5,842
04/09/2024 $13.99 $13.83 $13.68 $13.77 0
03/09/2024 $13.99 $13.99 $13.80 $13.81 10,533
02/09/2024 $14.03 $14.07 $13.92 $14.04 0
30/08/2024 $14.03 $14.03 $13.92 $13.92 1,988
29/08/2024 $14.06 $14.06 $13.98 $13.90 1,423
28/08/2024 $13.98 $13.98 $13.91 $13.90 7,494
27/08/2024 $13.95 $13.95 $13.89 $13.89 6,838
26/08/2024 $13.78 $13.78 $13.66 $13.66 3,667
23/08/2024 $13.78 $13.78 $13.66 $13.66 3,667
22/08/2024 $13.78 $13.78 $13.66 $13.66 3,667
21/08/2024 $13.69 $13.72 $13.68 $13.72 6,501
20/08/2024 $13.69 $13.69 $13.63 $13.63 28,393
19/08/2024 $13.60 $13.71 $13.59 $13.70 8,163
16/08/2024 $13.45 $13.46 $13.43 $13.43 2,939
15/08/2024 $13.35 $13.39 $13.35 $13.39 500
14/08/2024 $13.24 $13.25 $13.23 $13.23 1,216
13/08/2024 $13.09 $13.21 $13.09 $13.20 4,612
12/08/2024 $13.08 $13.08 $13.08 $13.08 1,748
09/08/2024 $13.12 $13.13 $13.04 $13.06 11,645
08/08/2024 $12.83 $13.03 $12.83 $13.02 8,324
07/08/2024 $12.85 $12.97 $12.85 $12.93 13,282
06/08/2024 $12.60 $12.71 $12.60 $12.70 13,583
05/08/2024 $12.65 $12.65 $12.58 $12.58 1
02/08/2024 $13.10 $13.10 $12.89 $12.89 10,114
01/08/2024 $13.36 $13.36 $13.19 $13.19 2,534
31/07/2024 $13.36 $13.42 $13.36 $13.41 3,414
30/07/2024 $13.28 $13.29 $13.22 $13.24 0
29/07/2024 $13.28 $13.28 $13.18 $13.19 1,435
26/07/2024 $13.21 $13.25 $13.21 $13.17 10,478
25/07/2024 $13.08 $13.17 $13.06 $13.17 8,598
24/07/2024 $13.60 $13.62 $13.57 $13.57 9,100
23/07/2024 $13.68 $13.69 $13.65 $13.68 14,824
22/07/2024 $13.72 $13.74 $13.69 $13.70 14,134
19/07/2024 $13.75 $13.76 $13.70 $13.70 5,408
18/07/2024 $13.85 $13.85 $13.85 $13.85 7,524
17/07/2024 $14.01 $14.01 $13.96 $13.96 2,864
16/07/2024 $13.93 $13.94 $13.93 $13.93 1,815
15/07/2024 $14.07 $14.08 $14.04 $14.03 12,078
12/07/2024 $14.00 $14.12 $14.00 $14.12 982
11/07/2024 $13.91 $13.93 $13.89 $13.89 16,130
10/07/2024 $13.66 $13.75 $13.66 $13.75 17,185
09/07/2024 $13.61 $13.61 $13.52 $13.52 2,249
08/07/2024 $13.54 $13.58 $13.54 $13.54 1,359
05/07/2024 $13.64 $13.64 $13.59 $13.59 794
04/07/2024 $13.69 $13.70 $13.67 $13.67 7,294
03/07/2024 $13.51 $13.63 $13.51 $13.63 1,618
02/07/2024 $13.32 $13.35 $13.31 $13.35 9,723
01/07/2024 $13.44 $13.45 $13.36 $13.36 6,578
28/06/2024 $13.38 $13.46 $13.38 $13.44 17,585
27/06/2024 $13.44 $13.46 $13.41 $13.41 19,687
26/06/2024 $13.52 $13.52 $13.35 $13.35 3,186
25/06/2024 $13.57 $13.57 $13.45 $13.45 12,955
24/06/2024 $13.46 $13.53 $13.44 $13.52 7,156
21/06/2024 $13.45 $13.45 $13.41 $13.40 30,232
20/06/2024 $13.51 $13.51 $13.47 $13.48 4,539
19/06/2024 $13.52 $13.53 $13.51 $13.51 4,581
18/06/2024 $13.38 $13.47 $13.37 $13.47 86,048
17/06/2024 $13.29 $13.30 $13.26 $13.30 13,362
14/06/2024 $13.32 $13.32 $13.27 $13.29 8,501
13/06/2024 $13.45 $13.45 $13.38 $13.38 4,926
12/06/2024 $13.37 $13.76 $13.14 $13.58 0
11/06/2024 $13.37 $13.37 $13.31 $13.31 85
10/06/2024 $13.45 $13.47 $13.42 $13.46 1,012
07/06/2024 $13.65 $13.65 $13.48 $13.48 8,649
06/06/2024 $13.59 $13.63 $13.59 $13.63 7,259
05/06/2024 $13.52 $13.55 $13.52 $13.55 3,099
04/06/2024 $13.47 $13.52 $13.38 $13.43 0
03/06/2024 $13.47 $13.51 $13.45 $13.51 823
31/05/2024 $13.39 $13.44 $13.34 $13.35 16,253
30/05/2024 $13.30 $13.40 $13.30 $13.39 6,085
29/05/2024 $13.42 $13.42 $13.31 $13.31 43,756
28/05/2024 $13.45 $13.63 $13.50 $13.53 0
27/05/2024 $13.45 $13.52 $13.45 $13.52 727
24/05/2024 $13.45 $13.52 $13.45 $13.52 727
23/05/2024 $13.64 $13.64 $13.53 $13.53 726
22/05/2024 $13.71 $13.72 $13.63 $13.63 8,592
21/05/2024 $13.74 $13.80 $13.71 $13.78 30,991
20/05/2024 $13.87 $13.88 $13.83 $13.85 2,688
17/05/2024 $13.77 $13.86 $13.73 $13.84 8,218
16/05/2024 $13.81 $13.81 $13.75 $13.80 2,982
15/05/2024 $13.56 $13.69 $13.56 $13.69 745
14/05/2024 $13.50 $13.54 $13.44 $13.52 41,453
13/05/2024 $13.51 $13.55 $13.51 $13.52 860