HSBC ETFS MSCI Pacific Ex Japan Ucits ETF
(HMXD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$14.47
|
$14.47
|
$14.37
|
$14.46
|
21,064
|
|
21/11/2024
|
$14.34
|
$14.46
|
$14.34
|
$14.46
|
15,910
|
|
20/11/2024
|
$14.44
|
$14.44
|
$14.31
|
$14.31
|
18,542
|
|
19/11/2024
|
$14.28
|
$14.42
|
$14.28
|
$14.42
|
16,880
|
|
18/11/2024
|
$14.22
|
$14.34
|
$14.21
|
$14.31
|
4,925
|
|
15/11/2024
|
$14.22
|
$14.22
|
$14.19
|
$14.29
|
2,175
|
|
14/11/2024
|
$14.21
|
$14.29
|
$14.21
|
$14.29
|
5,707
|
|
13/11/2024
|
$14.26
|
$14.26
|
$14.16
|
$14.21
|
1,311
|
|
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
|