HSBC ETFS MSCI Pacific Ex Japan Ucits ETF
(HMXD)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$14.10
|
$14.11
|
$14.08
|
$14.07
|
10,538
|
|
20/02/2025
|
$14.06
|
$14.13
|
$14.06
|
$14.08
|
21,844
|
|
19/02/2025
|
$14.08
|
$14.11
|
$14.07
|
$14.10
|
16,674
|
|
18/02/2025
|
$14.26
|
$14.26
|
$14.22
|
$14.22
|
9,586
|
|
17/02/2025
|
$14.29
|
$14.34
|
$14.29
|
$14.34
|
9,363
|
|
14/02/2025
|
$14.08
|
$14.34
|
$14.22
|
$14.27
|
0
|
|
13/02/2025
|
$14.08
|
$14.25
|
$14.08
|
$14.25
|
12,010
|
|
12/02/2025
|
$13.97
|
$14.06
|
$13.97
|
$14.03
|
2,604
|
|
11/02/2025
|
$13.87
|
$13.93
|
$13.87
|
$13.93
|
5,635
|
|
10/02/2025
|
$13.94
|
$13.99
|
$13.94
|
$13.97
|
12,142
|
|
07/02/2025
|
$13.99
|
$14.01
|
$13.87
|
$13.87
|
58,990
|
|
06/02/2025
|
$13.93
|
$13.97
|
$13.93
|
$13.97
|
15,026
|
|
05/02/2025
|
$14.06
|
$14.14
|
$14.05
|
$14.14
|
15,824
|
|
04/02/2025
|
$13.85
|
$14.16
|
$13.91
|
$13.99
|
0
|
|
03/02/2025
|
$13.85
|
$14.00
|
$13.84
|
$13.99
|
24,087
|
|
31/01/2025
|
$14.21
|
$14.21
|
$14.21
|
$14.21
|
2,575
|
|
30/01/2025
|
$14.19
|
$14.24
|
$14.17
|
$14.24
|
9,832
|
|
29/01/2025
|
$14.11
|
$14.11
|
$14.07
|
$14.09
|
3,116
|
|
28/01/2025
|
$14.07
|
$14.07
|
$14.00
|
$14.02
|
6,914
|
|
27/01/2025
|
$14.02
|
$14.06
|
$14.02
|
$14.06
|
195
|
|
24/01/2025
|
$14.12
|
$14.15
|
$14.12
|
$14.15
|
14,000
|
|
23/01/2025
|
$13.96
|
$14.00
|
$13.96
|
$14.00
|
23,032
|
|
22/01/2025
|
$14.12
|
$14.12
|
$14.05
|
$14.05
|
48,625
|
|
21/01/2025
|
$14.01
|
$14.07
|
$13.93
|
$14.07
|
3,505
|
|
20/01/2025
|
$13.91
|
$14.08
|
$13.88
|
$14.08
|
25,234
|
|
17/01/2025
|
$13.83
|
$13.91
|
$13.82
|
$13.90
|
8,219
|
|
16/01/2025
|
$13.83
|
$13.85
|
$13.83
|
$13.80
|
7,613
|
|
15/01/2025
|
$13.65
|
$13.91
|
$13.47
|
$13.80
|
0
|
|
14/01/2025
|
$13.65
|
$13.65
|
$13.60
|
$13.60
|
1,474
|
|
13/01/2025
|
$13.52
|
$13.52
|
$13.47
|
$13.50
|
15,093
|
|
10/01/2025
|
$13.75
|
$13.75
|
$13.56
|
$13.56
|
2,855
|
|
09/01/2025
|
$13.86
|
$13.86
|
$13.85
|
$13.85
|
5,564
|
|
08/01/2025
|
$13.92
|
$13.92
|
$13.79
|
$13.83
|
5,408
|
|
07/01/2025
|
$13.96
|
$13.96
|
$13.88
|
$13.88
|
2,463
|
|
06/01/2025
|
$13.87
|
$14.02
|
$13.87
|
$13.95
|
56,115
|
|
03/01/2025
|
$13.78
|
$13.78
|
$13.78
|
$13.78
|
2,858
|
|
02/01/2025
|
$13.77
|
$13.77
|
$13.74
|
$13.74
|
1,448
|
|
01/01/2025
|
$13.83
|
$13.76
|
$13.71
|
$13.73
|
0
|
|
31/12/2024
|
$13.83
|
$13.76
|
$13.71
|
$13.73
|
0
|
|
30/12/2024
|
$13.83
|
$13.83
|
$13.73
|
$13.73
|
726
|
|
27/12/2024
|
$13.83
|
$13.84
|
$13.81
|
$13.81
|
41,563
|
|
26/12/2024
|
$13.85
|
$13.85
|
$13.85
|
$13.85
|
1,531
|
|
25/12/2024
|
$13.85
|
$13.85
|
$13.85
|
$13.85
|
1,531
|
|
24/12/2024
|
$13.85
|
$13.85
|
$13.85
|
$13.85
|
1,531
|
|
23/12/2024
|
$13.56
|
$13.82
|
$13.64
|
$13.72
|
0
|
|
20/12/2024
|
$13.56
|
$13.71
|
$13.50
|
$13.70
|
15,548
|
|
19/12/2024
|
$13.73
|
$13.73
|
$13.68
|
$13.70
|
14,230
|
|
18/12/2024
|
$14.08
|
$14.10
|
$14.03
|
$14.03
|
9,229
|
|
17/12/2024
|
$14.10
|
$14.11
|
$14.10
|
$14.11
|
7,853
|
|
16/12/2024
|
$14.19
|
$14.19
|
$14.07
|
$14.09
|
0
|
|
13/12/2024
|
$14.19
|
$14.19
|
$14.09
|
$14.09
|
8,407
|
|
12/12/2024
|
$14.24
|
$14.24
|
$14.21
|
$14.20
|
9,476
|
|
11/12/2024
|
$14.31
|
$14.31
|
$14.31
|
$14.31
|
1,329
|
|
10/12/2024
|
$14.35
|
$14.36
|
$14.33
|
$14.34
|
65,913
|
|
09/12/2024
|
$14.50
|
$14.65
|
$14.50
|
$14.64
|
41,009
|
|
06/12/2024
|
$14.40
|
$14.42
|
$14.34
|
$14.34
|
101,713
|
|
05/12/2024
|
$14.47
|
$14.47
|
$14.47
|
$14.47
|
1,412
|
|
04/12/2024
|
$14.59
|
$14.56
|
$14.40
|
$14.48
|
0
|
|
03/12/2024
|
$14.59
|
$14.59
|
$14.54
|
$14.56
|
8,081
|
|
02/12/2024
|
$14.54
|
$14.59
|
$14.44
|
$14.48
|
0
|
|
29/11/2024
|
$14.54
|
$14.56
|
$14.54
|
$14.56
|
6,911
|
|
28/11/2024
|
$14.45
|
$14.50
|
$14.42
|
$14.48
|
0
|
|
27/11/2024
|
$14.45
|
$14.49
|
$14.45
|
$14.48
|
152
|
|
26/11/2024
|
$14.36
|
$14.36
|
$14.30
|
$14.30
|
7,768
|
|
25/11/2024
|
$14.47
|
$14.49
|
$14.45
|
$14.44
|
785
|
|
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
|