HSBC ETFS MSCI Pacific Ex Japan Ucits ETF
(HMXD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
$14.30
|
$14.36
|
$14.30
|
$14.36
|
8,000
|
|
01/05/2025
|
$14.08
|
$14.09
|
$14.06
|
$14.08
|
8,484
|
|
30/04/2025
|
$14.11
|
$14.11
|
$13.89
|
$13.99
|
21,677
|
|
29/04/2025
|
$13.93
|
$13.94
|
$13.89
|
$13.90
|
17,808
|
|
28/04/2025
|
$13.84
|
$13.90
|
$13.82
|
$13.86
|
26,387
|
|
25/04/2025
|
$13.92
|
$13.92
|
$13.85
|
$13.85
|
58,016
|
|
24/04/2025
|
$13.81
|
$13.88
|
$13.81
|
$13.88
|
2,393
|
|
23/04/2025
|
$13.76
|
$13.87
|
$13.74
|
$13.74
|
44,745
|
|
22/04/2025
|
$13.62
|
$13.68
|
$13.62
|
$13.68
|
150
|
|
21/04/2025
|
$13.38
|
$13.44
|
$13.38
|
$13.42
|
11,986
|
|
18/04/2025
|
$13.38
|
$13.44
|
$13.38
|
$13.42
|
11,986
|
|
17/04/2025
|
$13.38
|
$13.44
|
$13.38
|
$13.42
|
11,986
|
|
16/04/2025
|
$13.27
|
$13.43
|
$13.27
|
$13.43
|
44,880
|
|
15/04/2025
|
$13.29
|
$13.31
|
$13.24
|
$13.27
|
8,397
|
|
14/04/2025
|
$13.19
|
$13.19
|
$13.14
|
$13.15
|
9,209
|
|
11/04/2025
|
$12.76
|
$12.77
|
$12.67
|
$12.68
|
10,434
|
|
10/04/2025
|
$12.73
|
$12.73
|
$12.69
|
$12.69
|
3,869
|
|
09/04/2025
|
$12.06
|
$12.11
|
$11.98
|
$12.09
|
17,463
|
|
08/04/2025
|
$12.36
|
$12.46
|
$12.29
|
$12.31
|
16,290
|
|
07/04/2025
|
$12.01
|
$12.24
|
$11.93
|
$11.94
|
50,328
|
|
04/04/2025
|
$13.23
|
$13.23
|
$12.41
|
$12.42
|
16,452
|
|
03/04/2025
|
$13.64
|
$13.65
|
$13.56
|
$13.56
|
11,372
|
|
02/04/2025
|
$13.75
|
$13.76
|
$13.70
|
$13.76
|
24,746
|
|
01/04/2025
|
$13.65
|
$13.73
|
$13.62
|
$13.73
|
31,225
|
|
31/03/2025
|
$13.44
|
$13.50
|
$13.43
|
$13.48
|
15,560
|
|
28/03/2025
|
$13.75
|
$13.75
|
$13.63
|
$13.63
|
24,931
|
|
27/03/2025
|
$13.79
|
$13.80
|
$13.77
|
$13.79
|
14,959
|
|
26/03/2025
|
$13.87
|
$13.87
|
$13.74
|
$13.74
|
9,526
|
|
25/03/2025
|
$13.75
|
$13.77
|
$13.75
|
$13.74
|
7,728
|
|
24/03/2025
|
$13.70
|
$13.70
|
$13.68
|
$13.69
|
2,385
|
|
21/03/2025
|
$13.61
|
$13.65
|
$13.53
|
$13.57
|
25,849
|
|
20/03/2025
|
$13.60
|
$13.68
|
$13.60
|
$13.65
|
70,219
|
|
19/03/2025
|
$13.68
|
$13.74
|
$13.67
|
$13.74
|
1,021
|
|
18/03/2025
|
$13.77
|
$13.83
|
$13.66
|
$13.66
|
62,672
|
|
17/03/2025
|
$13.65
|
$13.79
|
$13.65
|
$13.79
|
3,692
|
|
14/03/2025
|
$13.46
|
$13.61
|
$13.46
|
$13.58
|
20,591
|
|
13/03/2025
|
$13.48
|
$13.48
|
$13.47
|
$13.48
|
7,930
|
|
12/03/2025
|
$13.55
|
$13.60
|
$13.50
|
$13.60
|
10,965
|
|
11/03/2025
|
$13.65
|
$13.67
|
$13.53
|
$13.53
|
79,927
|
|
10/03/2025
|
$13.71
|
$13.74
|
$13.66
|
$13.65
|
29,099
|
|
07/03/2025
|
$13.82
|
$13.82
|
$13.77
|
$13.77
|
37,022
|
|
06/03/2025
|
$14.07
|
$14.10
|
$13.99
|
$14.09
|
54,517
|
|
05/03/2025
|
$13.89
|
$13.97
|
$13.87
|
$13.92
|
42,413
|
|
04/03/2025
|
$13.72
|
$13.77
|
$13.58
|
$13.57
|
34,770
|
|
03/03/2025
|
$13.80
|
$13.90
|
$13.80
|
$13.87
|
10,877
|
|
28/02/2025
|
$13.70
|
$13.74
|
$13.70
|
$13.73
|
58,202
|
|
27/02/2025
|
$14.06
|
$14.06
|
$13.86
|
$13.92
|
59,745
|
|
26/02/2025
|
$13.98
|
$14.07
|
$14.01
|
$14.06
|
1,865
|
|
25/02/2025
|
$13.98
|
$13.98
|
$13.86
|
$13.86
|
7,338
|
|
24/02/2025
|
$14.11
|
$14.11
|
$14.01
|
$14.01
|
15,154
|
|
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
|