HSBC ETFs Msci Pac Ex Jp Ucits Etf USD (Acc)

(HMXS)
Sector: n/a
1,318.00p
-1.20p -0.09
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 1,321.40p 1,323.70p 1,314.80p 1,318.00p 0
05/06/2025 1,321.40p 1,321.40p 1,319.20p 1,319.20p 8,739
04/06/2025 1,297.40p 1,315.88p 1,313.00p 1,313.00p 2,915
03/06/2025 1,297.40p 1,308.20p 1,300.30p 1,306.10p 0
02/06/2025 1,297.40p 1,300.30p 1,294.60p 1,300.30p 798
30/05/2025 1,293.40p 1,299.36p 1,291.00p 1,293.70p 1,987
29/05/2025 1,286.80p 1,297.00p 1,290.60p 1,290.60p 28,023
28/05/2025 1,286.80p 1,296.30p 1,287.40p 1,290.60p 0
27/05/2025 1,286.80p 1,297.00p 1,281.90p 1,296.30p 0
26/05/2025 1,286.80p 1,286.80p 1,277.80p 1,281.90p 8,476
23/05/2025 1,286.80p 1,286.80p 1,277.80p 1,281.90p 8,476
22/05/2025 1,297.80p 1,300.20p 1,279.80p 1,288.10p 0
21/05/2025 1,297.80p 1,301.00p 1,293.70p 1,300.20p 0
20/05/2025 1,297.80p 1,300.00p 1,297.80p 1,300.00p 210
19/05/2025 1,288.80p 1,298.90p 1,288.00p 1,298.90p 10,338
16/05/2025 1,298.60p 1,298.80p 1,297.80p 1,298.00p 1,239
15/05/2025 1,291.00p 1,301.20p 1,289.90p 1,300.20p 0
14/05/2025 1,291.00p 1,291.80p 1,288.40p 1,289.90p 1,470
13/05/2025 1,298.60p 1,298.20p 1,283.70p 1,296.10p 0
12/05/2025 1,298.60p 1,298.60p 1,288.20p 1,288.20p 346
09/05/2025 1,272.00p 1,273.40p 1,272.00p 1,273.40p 440
08/05/2025 1,261.20p 1,265.50p 1,261.20p 1,265.50p 220
07/05/2025 1,268.80p 1,268.80p 1,263.90p 1,263.90p 267
06/05/2025 1,269.80p 1,272.10p 1,257.20p 1,268.00p 0
05/05/2025 1,269.80p 1,274.30p 1,269.80p 1,272.10p 620
02/05/2025 1,269.80p 1,274.30p 1,269.80p 1,272.10p 620
01/05/2025 1,231.40p 1,250.40p 1,234.80p 1,248.40p 0
30/04/2025 1,231.40p 1,234.80p 1,226.80p 1,234.80p 1,848
29/04/2025 1,223.20p 1,223.20p 1,220.20p 1,222.10p 2,898
28/04/2025 1,230.40p 1,226.00p 1,216.30p 1,219.20p 0
25/04/2025 1,230.40p 1,231.80p 1,223.60p 1,225.20p 5,503
24/04/2025 1,219.40p 1,227.70p 1,216.20p 1,227.70p 5,878
23/04/2025 1,220.20p 1,228.00p 1,218.80p 1,219.10p 2,310
22/04/2025 1,197.00p 1,203.40p 1,196.00p 1,203.40p 609
21/04/2025 1,190.00p 1,191.80p 1,186.40p 1,191.50p 1,260
18/04/2025 1,190.00p 1,191.80p 1,186.40p 1,191.50p 1,260
17/04/2025 1,190.00p 1,191.80p 1,186.40p 1,191.50p 1,260
16/04/2025 1,183.00p 1,194.30p 1,183.00p 1,194.30p 1,260
15/04/2025 1,177.40p 1,181.00p 1,177.40p 1,181.00p 201,455
14/04/2025 1,177.00p 1,182.40p 1,174.90p 1,174.90p 1,499
11/04/2025 1,109.00p 1,152.20p 1,143.30p 1,143.30p 121
10/04/2025 1,109.00p 1,167.80p 1,152.90p 1,152.90p 4
09/04/2025 1,109.00p 1,114.20p 1,109.00p 1,114.20p 220
08/04/2025 1,140.40p 1,145.20p 1,135.10p 1,135.10p 880
07/04/2025 1,114.40p 1,129.20p 1,104.00p 1,104.00p 1,179
04/04/2025 1,249.00p 1,215.70p 1,117.10p 1,130.60p 0
03/04/2025 1,249.00p 1,249.30p 1,211.10p 1,215.70p 0
02/04/2025 1,249.00p 1,249.30p 1,249.00p 1,249.30p 87
01/04/2025 1,227.00p 1,252.10p 1,228.80p 1,251.00p 0
31/03/2025 1,227.00p 1,228.80p 1,226.40p 1,228.80p 287
28/03/2025 1,237.80p 1,239.70p 1,237.80p 1,239.70p 8,387
27/03/2025 1,256.80p 1,256.80p 1,252.80p 1,253.20p 600
26/03/2025 1,258.60p 1,262.40p 1,255.30p 1,255.30p 6,600
25/03/2025 1,247.20p 1,252.00p 1,246.00p 1,246.00p 20,784
24/03/2025 1,238.40p 1,249.20p 1,238.20p 1,247.90p 0
21/03/2025 1,238.40p 1,238.40p 1,237.40p 1,238.20p 9,059
20/03/2025 1,238.60p 1,242.40p 1,237.60p 1,240.30p 3,200
19/03/2025 1,239.80p 1,246.00p 1,238.00p 1,246.00p 1,400
18/03/2025 1,247.40p 1,249.20p 1,234.80p 1,236.90p 15,284
17/03/2025 1,240.00p 1,249.80p 1,240.00p 1,248.20p 8,547
14/03/2025 1,227.40p 1,240.00p 1,227.40p 1,236.80p 2,079
13/03/2025 1,244.00p 1,230.80p 1,221.10p 1,226.20p 0
12/03/2025 1,244.00p 1,242.80p 1,226.10p 1,230.80p 0
11/03/2025 1,244.00p 1,244.80p 1,228.00p 1,229.50p 966
10/03/2025 1,250.40p 1,255.40p 1,244.80p 1,245.30p 763
07/03/2025 1,258.00p 1,260.80p 1,254.40p 1,254.80p 5,005
06/03/2025 1,283.00p 1,284.70p 1,279.00p 1,284.70p 4,120
05/03/2025 1,274.40p 1,275.78p 1,273.20p 1,273.20p 23,078
04/03/2025 1,271.40p 1,271.60p 1,256.30p 1,256.30p 8,800
03/03/2025 1,287.00p 1,288.40p 1,284.50p 1,284.50p 26,187
28/02/2025 1,304.20p 1,297.80p 1,276.50p 1,283.50p 0
27/02/2025 1,304.20p 1,305.60p 1,294.00p 1,297.80p 3,420
26/02/2025 1,318.40p 1,304.30p 1,289.30p 1,303.40p 0
25/02/2025 1,318.40p 1,318.40p 1,287.40p 1,289.30p 0
24/02/2025 1,318.40p 1,314.40p 1,300.50p 1,305.50p 0
21/02/2025 1,318.40p 1,314.80p 1,306.60p 1,309.80p 0
20/02/2025 1,318.40p 1,321.40p 1,307.90p 1,311.50p 0
19/02/2025 1,318.40p 1,319.50p 1,317.80p 1,319.50p 380
18/02/2025 1,327.60p 1,338.50p 1,324.00p 1,326.10p 0
17/02/2025 1,327.60p 1,340.10p 1,331.30p 1,338.50p 0
14/02/2025 1,327.60p 1,337.60p 1,328.30p 1,331.30p 0
13/02/2025 1,327.60p 1,337.60p 1,327.60p 1,337.60p 24,796
12/02/2025 1,333.20p 1,333.20p 1,330.50p 1,330.50p 570
11/02/2025 1,323.00p 1,327.10p 1,315.10p 1,320.80p 0
10/02/2025 1,323.00p 1,327.10p 1,323.00p 1,327.10p 1,333
07/02/2025 1,321.80p 1,321.80p 1,316.40p 1,316.40p 62
06/02/2025 1,320.80p 1,322.00p 1,319.40p 1,303.70p 6,848
05/02/2025 1,300.80p 1,308.40p 1,295.40p 1,303.70p 0
04/02/2025 1,300.80p 1,308.40p 1,300.60p 1,302.10p 288,181
03/02/2025 1,304.00p 1,304.00p 1,302.10p 1,302.10p 30
31/01/2025 1,324.40p 1,324.40p 1,318.20p 1,318.20p 31,509
30/01/2025 1,299.40p 1,334.60p 1,308.90p 1,319.60p 0
29/01/2025 1,299.40p 1,313.30p 1,301.50p 1,308.90p 0
28/01/2025 1,299.40p 1,308.30p 1,299.10p 1,301.50p 0
27/01/2025 1,299.40p 1,302.50p 1,299.20p 1,302.50p 19,580
24/01/2025 1,316.60p 1,318.00p 1,306.20p 1,309.80p 9,413
23/01/2025 1,312.00p 1,312.00p 1,309.00p 1,311.90p 7,410
22/01/2025 1,315.60p 1,320.80p 1,313.10p 1,317.10p 0
21/01/2025 1,315.60p 1,318.80p 1,315.60p 1,318.80p 101
20/01/2025 1,316.20p 1,321.70p 1,316.20p 1,321.70p 32,589
17/01/2025 1,315.40p 1,318.40p 1,315.40p 1,318.40p 950
16/01/2025 1,309.40p 1,309.40p 1,306.80p 1,304.00p 380
15/01/2025 1,289.80p 1,304.00p 1,289.80p 1,304.00p 950
14/01/2025 1,289.00p 1,294.00p 1,289.00p 1,290.00p 7,249
13/01/2025 1,289.80p 1,286.90p 1,279.80p 1,283.40p 0
10/01/2025 1,289.80p 1,292.20p 1,284.20p 1,284.20p 3
09/01/2025 1,289.80p 1,306.10p 1,293.70p 1,300.50p 0
08/01/2025 1,289.80p 1,293.70p 1,289.60p 1,293.70p 1,330
07/01/2025 1,284.20p 1,288.60p 1,283.60p 1,285.70p 1,140
06/01/2025 1,285.20p 1,289.80p 1,285.20p 1,287.60p 1,035
03/01/2025 1,285.80p 1,287.70p 1,279.50p 1,281.90p 0
02/01/2025 1,285.80p 1,285.80p 1,281.90p 1,281.90p 16,159
01/01/2025 1,245.80p 1,269.40p 1,262.70p 1,266.20p 0
31/12/2024 1,245.80p 1,269.40p 1,262.70p 1,266.20p 0
30/12/2024 1,245.80p 1,272.80p 1,260.60p 1,269.40p 0
27/12/2024 1,245.80p 1,278.70p 1,265.30p 1,268.20p 0
26/12/2024 1,245.80p 1,278.60p 1,265.80p 1,275.50p 0
25/12/2024 1,245.80p 1,278.60p 1,265.80p 1,275.50p 0
24/12/2024 1,245.80p 1,278.60p 1,265.80p 1,275.50p 0
23/12/2024 1,245.80p 1,268.87p 1,265.80p 1,265.80p 787
20/12/2024 1,245.80p 1,258.90p 1,245.80p 1,258.90p 200
19/12/2024 1,252.80p 1,263.00p 1,252.80p 1,261.40p 25,419
18/12/2024 1,280.40p 1,281.20p 1,277.40p 1,277.40p 800
17/12/2024 1,283.80p 1,284.60p 1,282.00p 1,283.40p 36,988
16/12/2024 1,297.80p 1,296.40p 1,280.70p 1,283.20p 0
13/12/2024 1,297.80p 1,297.80p 1,290.30p 1,290.30p 8,073
12/12/2024 1,292.40p 1,293.60p 1,292.20p 1,293.60p 30,103
11/12/2024 1,291.00p 1,297.20p 1,291.00p 1,297.20p 35
10/12/2024 1,305.20p 1,307.00p 1,300.10p 1,300.10p 3
09/12/2024 1,305.20p 1,327.00p 1,300.90p 1,324.30p 0