HSBC ETFS MSCI Pacific Ex Japan Ucits ETF
(HMXD)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$15.82
|
$15.82
|
$15.75
|
$15.77
|
54,464
|
|
30/10/2025
|
$15.91
|
$15.91
|
$15.78
|
$15.90
|
17,666
|
|
29/10/2025
|
$16.04
|
$16.08
|
$16.03
|
$16.08
|
25,332
|
|
28/10/2025
|
$16.11
|
$16.17
|
$16.11
|
$16.17
|
726
|
|
27/10/2025
|
$16.06
|
$16.06
|
$16.05
|
$16.05
|
1,832
|
|
24/10/2025
|
$15.89
|
$15.93
|
$15.87
|
$15.93
|
6,652
|
|
23/10/2025
|
$15.85
|
$15.93
|
$15.85
|
$15.90
|
73,787
|
|
22/10/2025
|
$15.89
|
$15.89
|
$15.80
|
$15.80
|
3,765
|
|
21/10/2025
|
$15.95
|
$15.95
|
$15.91
|
$15.91
|
10,859
|
|
20/10/2025
|
$15.84
|
$15.96
|
$15.84
|
$15.96
|
465,791
|
|
17/10/2025
|
$15.58
|
$15.71
|
$15.57
|
$15.70
|
22,706
|
|
16/10/2025
|
$15.84
|
$15.91
|
$15.84
|
$15.86
|
8,064
|
|
15/10/2025
|
$15.85
|
$15.86
|
$15.80
|
$15.86
|
8,465
|
|
14/10/2025
|
$15.57
|
$15.68
|
$15.48
|
$15.68
|
23,396
|
|
13/10/2025
|
$15.75
|
$15.77
|
$15.72
|
$15.77
|
34,704
|
|
10/10/2025
|
$15.97
|
$15.99
|
$15.74
|
$15.74
|
7,019
|
|
09/10/2025
|
$16.09
|
$16.09
|
$15.95
|
$15.95
|
4,332
|
|
08/10/2025
|
$15.99
|
$16.11
|
$15.99
|
$16.11
|
17,739
|
|
07/10/2025
|
$16.07
|
$16.09
|
$16.07
|
$16.09
|
6,956
|
|
06/10/2025
|
$16.14
|
$16.14
|
$16.11
|
$16.14
|
8,482
|
|
03/10/2025
|
$16.08
|
$16.16
|
$16.08
|
$16.16
|
3,382
|
|
02/10/2025
|
$16.11
|
$16.11
|
$15.99
|
$15.98
|
76
|
|
01/10/2025
|
$15.88
|
$15.97
|
$15.87
|
$15.97
|
384
|
|
30/09/2025
|
$15.88
|
$15.89
|
$15.84
|
$15.84
|
11,747
|
|
29/09/2025
|
$15.83
|
$15.87
|
$15.83
|
$15.86
|
6,419
|
|
26/09/2025
|
$15.72
|
$15.72
|
$15.59
|
$15.68
|
0
|
|
25/09/2025
|
$15.72
|
$15.73
|
$15.59
|
$15.59
|
570
|
|
24/09/2025
|
$15.74
|
$15.74
|
$15.65
|
$15.69
|
19,014
|
|
23/09/2025
|
$15.90
|
$15.90
|
$15.88
|
$15.88
|
632
|
|
22/09/2025
|
$15.85
|
$15.86
|
$15.85
|
$15.85
|
5,251
|
|
19/09/2025
|
$15.87
|
$15.92
|
$15.87
|
$15.88
|
3,237
|
|
18/09/2025
|
$15.91
|
$15.92
|
$15.91
|
$15.91
|
224
|
|
17/09/2025
|
$16.09
|
$16.10
|
$16.05
|
$16.05
|
22,965
|
|
16/09/2025
|
$16.18
|
$16.23
|
$16.03
|
$16.07
|
0
|
|
15/09/2025
|
$16.18
|
$16.23
|
$16.18
|
$16.23
|
734
|
|
12/09/2025
|
$16.05
|
$16.20
|
$16.08
|
$16.09
|
0
|
|
11/09/2025
|
$16.03
|
$16.16
|
$16.01
|
$16.15
|
17,704
|
|
10/09/2025
|
$16.05
|
$16.07
|
$16.02
|
$16.01
|
21,123
|
|
09/09/2025
|
$15.92
|
$15.95
|
$15.88
|
$15.88
|
9,440
|
|
08/09/2025
|
$15.81
|
$15.96
|
$15.82
|
$15.92
|
0
|
|
05/09/2025
|
$15.81
|
$15.85
|
$15.81
|
$15.82
|
1,144
|
|
04/09/2025
|
$15.71
|
$15.74
|
$15.71
|
$15.73
|
9,193
|
|
03/09/2025
|
$15.57
|
$15.69
|
$15.57
|
$15.69
|
22,795
|
|
02/09/2025
|
$15.87
|
$15.88
|
$15.61
|
$15.71
|
20,014
|
|
01/09/2025
|
$15.85
|
$15.97
|
$15.80
|
$15.87
|
0
|
|
29/08/2025
|
$15.85
|
$15.89
|
$15.85
|
$15.88
|
24,699
|
|
28/08/2025
|
$15.86
|
$15.87
|
$15.86
|
$15.86
|
13,808
|
|
27/08/2025
|
$15.79
|
$15.79
|
$15.72
|
$15.77
|
11,982
|
|
26/08/2025
|
$15.79
|
$15.83
|
$15.75
|
$15.82
|
25,529
|
|
25/08/2025
|
$15.71
|
$16.00
|
$15.71
|
$15.99
|
4,424
|
|
22/08/2025
|
$15.71
|
$16.00
|
$15.71
|
$15.99
|
4,424
|
|
21/08/2025
|
$15.71
|
$15.75
|
$15.70
|
$15.75
|
4,131
|
|
20/08/2025
|
$15.68
|
$15.68
|
$15.68
|
$15.68
|
205
|
|
19/08/2025
|
$15.73
|
$15.73
|
$15.66
|
$15.66
|
737
|
|
18/08/2025
|
$15.76
|
$15.76
|
$15.68
|
$15.68
|
473
|
|
15/08/2025
|
$15.77
|
$15.77
|
$15.73
|
$15.73
|
9,298
|
|
14/08/2025
|
$15.78
|
$15.81
|
$15.67
|
$15.66
|
107,010
|
|
13/08/2025
|
$15.82
|
$15.84
|
$15.82
|
$15.84
|
4,478
|
|
12/08/2025
|
$15.66
|
$15.79
|
$15.66
|
$15.78
|
2,331
|
|
11/08/2025
|
$15.57
|
$15.57
|
$15.53
|
$15.53
|
1,129
|
|
08/08/2025
|
$15.54
|
$15.54
|
$15.52
|
$15.53
|
374
|
|
07/08/2025
|
$15.59
|
$15.63
|
$15.50
|
$15.50
|
4,319
|
|
06/08/2025
|
$15.49
|
$15.50
|
$15.48
|
$15.49
|
5,394
|
|
05/08/2025
|
$15.42
|
$15.42
|
$15.39
|
$15.40
|
237
|
|
04/08/2025
|
$15.07
|
$15.35
|
$15.09
|
$15.29
|
0
|
|
01/08/2025
|
$15.07
|
$15.10
|
$15.06
|
$15.09
|
6,158
|
|
31/07/2025
|
$15.44
|
$15.44
|
$15.30
|
$15.23
|
0
|
|
30/07/2025
|
$15.44
|
$15.44
|
$15.36
|
$15.36
|
5,328
|
|
29/07/2025
|
$15.50
|
$15.50
|
$15.46
|
$15.46
|
9,964
|
|
28/07/2025
|
$15.49
|
$15.49
|
$15.40
|
$15.40
|
3,654
|
|
25/07/2025
|
$15.41
|
$15.44
|
$15.41
|
$15.44
|
111
|
|
24/07/2025
|
$15.79
|
$15.81
|
$15.52
|
$15.58
|
0
|
|
23/07/2025
|
$15.79
|
$15.83
|
$15.79
|
$15.81
|
2,085
|
|
22/07/2025
|
$15.58
|
$15.66
|
$15.58
|
$15.66
|
6,291
|
|
21/07/2025
|
$15.69
|
$15.70
|
$15.64
|
$15.70
|
13,073
|
|
18/07/2025
|
$15.72
|
$15.72
|
$15.67
|
$15.67
|
894
|
|
17/07/2025
|
$15.41
|
$15.51
|
$15.41
|
$15.51
|
968
|
|
16/07/2025
|
$15.52
|
$15.49
|
$15.31
|
$15.44
|
0
|
|
15/07/2025
|
$15.52
|
$15.56
|
$15.40
|
$15.40
|
5,061
|
|
14/07/2025
|
$15.47
|
$15.50
|
$15.47
|
$15.50
|
17,043
|
|
11/07/2025
|
$15.47
|
$15.48
|
$15.45
|
$15.48
|
5,265
|
|
10/07/2025
|
$15.49
|
$15.50
|
$15.42
|
$15.48
|
25,580
|
|
09/07/2025
|
$15.34
|
$15.41
|
$15.33
|
$15.36
|
9,673
|
|
08/07/2025
|
$15.42
|
$15.42
|
$15.34
|
$15.34
|
15,274
|
|
07/07/2025
|
$15.32
|
$15.36
|
$15.31
|
$15.35
|
13,022
|
|
04/07/2025
|
$15.43
|
$15.43
|
$15.42
|
$15.42
|
5,334
|
|
03/07/2025
|
$15.53
|
$15.53
|
$15.42
|
$15.52
|
52,849
|
|
02/07/2025
|
$15.46
|
$15.48
|
$15.42
|
$15.48
|
2,896
|
|
01/07/2025
|
$15.45
|
$15.45
|
$15.41
|
$15.42
|
2,792
|
|
30/06/2025
|
$15.39
|
$15.39
|
$15.33
|
$15.37
|
7,576
|
|
27/06/2025
|
$15.38
|
$15.39
|
$15.31
|
$15.39
|
20,537
|
|
26/06/2025
|
$15.35
|
$15.43
|
$15.35
|
$15.42
|
6,521
|
|
25/06/2025
|
$15.24
|
$15.24
|
$15.24
|
$15.24
|
16,464
|
|
24/06/2025
|
$15.22
|
$15.28
|
$15.22
|
$15.28
|
303
|
|
23/06/2025
|
$14.92
|
$15.02
|
$14.87
|
$15.02
|
2,735
|
|
20/06/2025
|
$14.97
|
$14.97
|
$14.97
|
$14.97
|
2,022
|
|
19/06/2025
|
$15.01
|
$15.01
|
$14.93
|
$14.93
|
1,378
|
|
18/06/2025
|
$15.15
|
$15.15
|
$15.15
|
$15.15
|
282
|
|
17/06/2025
|
$15.22
|
$15.23
|
$15.17
|
$15.16
|
9,676
|
|
16/06/2025
|
$15.21
|
$15.32
|
$15.21
|
$15.32
|
16,526
|
|
13/06/2025
|
$15.15
|
$15.20
|
$15.15
|
$15.19
|
1,493
|
|
12/06/2025
|
$15.21
|
$15.28
|
$15.14
|
$15.27
|
7,989
|
|
11/06/2025
|
$15.29
|
$15.33
|
$15.29
|
$15.33
|
2,091
|
|
10/06/2025
|
$15.32
|
$15.32
|
$15.32
|
$15.31
|
1,100
|
|
09/06/2025
|
$15.28
|
$15.28
|
$15.25
|
$15.24
|
1,192
|
|
06/06/2025
|
$15.17
|
$15.17
|
$15.14
|
$15.15
|
2,486
|
|
05/06/2025
|
$15.25
|
$15.25
|
$15.19
|
$15.23
|
14,262
|
|
04/06/2025
|
$15.06
|
$15.16
|
$15.06
|
$15.12
|
10,893
|
|
03/06/2025
|
$14.99
|
$15.00
|
$14.96
|
$14.99
|
133,719
|
|
02/06/2025
|
$14.91
|
$14.99
|
$14.90
|
$14.98
|
3,236
|
|
30/05/2025
|
$14.84
|
$14.84
|
$14.78
|
$14.82
|
13,474
|
|
29/05/2025
|
$14.82
|
$14.82
|
$14.79
|
$14.79
|
570
|
|
28/05/2025
|
$14.82
|
$14.82
|
$14.76
|
$14.77
|
6,904
|
|
27/05/2025
|
$14.89
|
$14.91
|
$14.85
|
$14.89
|
31,363
|
|
26/05/2025
|
$14.78
|
$14.79
|
$14.61
|
$14.72
|
33,833
|
|
23/05/2025
|
$14.78
|
$14.79
|
$14.61
|
$14.72
|
33,833
|
|
22/05/2025
|
$14.72
|
$14.72
|
$14.68
|
$14.69
|
12,052
|
|
21/05/2025
|
$14.78
|
$14.84
|
$14.78
|
$14.84
|
10,580
|
|
20/05/2025
|
$14.75
|
$14.76
|
$14.73
|
$14.76
|
9,569
|
|
19/05/2025
|
$14.71
|
$14.79
|
$14.57
|
$14.76
|
0
|
|
16/05/2025
|
$14.71
|
$14.73
|
$14.63
|
$14.63
|
29,829
|
|
15/05/2025
|
$14.70
|
$14.70
|
$14.65
|
$14.66
|
29,761
|
|
14/05/2025
|
$14.69
|
$14.69
|
$14.57
|
$14.58
|
27,205
|
|
13/05/2025
|
$14.45
|
$14.62
|
$14.45
|
$14.62
|
14,064
|
|
12/05/2025
|
$14.49
|
$14.53
|
$14.47
|
$14.47
|
4,964
|
|
09/05/2025
|
$14.39
|
$14.40
|
$14.38
|
$14.40
|
19,832
|
|
08/05/2025
|
$14.28
|
$14.32
|
$14.28
|
$14.31
|
10,334
|
|
07/05/2025
|
$14.40
|
$14.41
|
$14.33
|
$14.33
|
14,197
|
|
06/05/2025
|
$14.28
|
$14.41
|
$14.23
|
$14.41
|
24,068
|
|
05/05/2025
|
$14.30
|
$14.36
|
$14.30
|
$14.36
|
8,000
|