LSE - Delayed Quote USD

HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L)

12.63 +0.09 (+0.74%)
As of April 22 at 3:03 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 undefined
Apr 19, 2024 12.47 12.56 12.47 12.54 12.54 3,330
Apr 18, 2024 12.60 12.60 12.57 12.59 12.59 229
Apr 17, 2024 12.55 12.55 12.55 12.52 12.52 771
Apr 16, 2024 12.45 12.45 12.44 12.44 12.44 2,243
Apr 15, 2024 12.82 12.82 12.80 12.75 12.75 772
Apr 12, 2024 12.94 12.94 12.94 12.85 12.85 673
Apr 11, 2024 12.98 12.98 12.98 12.94 12.94 1,177
Apr 10, 2024 13.28 13.28 13.28 13.02 13.02 1,256
Apr 9, 2024 13.20 13.25 13.20 13.20 13.20 2,999
Apr 8, 2024 13.18 13.19 13.18 13.18 13.18 10,654
Apr 5, 2024 13.09 13.10 13.06 13.10 13.10 2,996
Apr 4, 2024 13.20 13.25 13.20 13.23 13.23 9
Apr 3, 2024 13.01 13.11 13.01 13.11 13.11 9,790
Apr 2, 2024 13.17 13.17 13.16 13.13 13.13 510
Mar 28, 2024 13.15 13.15 13.15 13.15 13.15 -
Mar 27, 2024 13.09 13.10 13.07 13.10 13.10 2,510
Mar 26, 2024 13.09 13.09 13.09 13.09 13.09 -
Mar 25, 2024 13.08 13.10 13.04 13.10 13.10 4,819
Mar 22, 2024 13.08 13.08 13.06 13.05 13.05 4,680
Mar 21, 2024 13.22 13.22 13.14 13.15 13.15 9,062
Mar 20, 2024 12.97 12.97 12.97 12.97 12.97 -
Mar 19, 2024 12.92 12.98 12.92 12.99 12.99 4,359
Mar 18, 2024 13.03 13.06 13.03 13.02 13.02 3,872
Mar 15, 2024 13.12 13.12 13.04 13.04 13.04 4,199
Mar 14, 2024 13.26 13.26 13.26 13.11 13.11 64
Mar 13, 2024 13.30 13.32 13.28 13.32 13.32 1,632
Mar 12, 2024 13.21 13.21 13.20 13.20 13.20 1,502
Mar 11, 2024 13.14 13.18 13.14 13.18 13.18 5,266
Mar 8, 2024 13.39 13.39 13.39 13.30 13.30 56
Mar 7, 2024 13.16 13.27 13.16 13.27 13.27 6,938
Mar 6, 2024 13.14 13.14 13.14 13.14 13.14 -
Mar 5, 2024 12.92 12.95 12.92 12.93 12.93 1,184
Mar 4, 2024 12.98 13.02 12.96 12.98 12.98 7,897
Mar 1, 2024 13.01 13.01 13.01 13.01 13.01 -
Feb 29, 2024 12.86 12.97 12.86 12.92 12.92 3,384
Feb 28, 2024 12.84 12.87 12.84 12.84 12.84 1,542
Feb 27, 2024 13.04 13.04 13.02 13.02 13.02 12,395
Feb 26, 2024 12.98 12.98 12.94 12.94 12.94 4,739
Feb 23, 2024 13.00 13.02 13.00 13.01 13.01 3,250
Feb 22, 2024 13.02 13.02 12.94 12.94 12.94 10,669
Feb 21, 2024 12.92 12.94 12.92 12.93 12.93 70,737
Feb 20, 2024 12.95 12.97 12.95 12.92 12.92 1,546
Feb 19, 2024 12.93 12.93 12.92 12.91 12.91 5,343
Feb 16, 2024 12.94 12.94 12.92 12.93 12.93 885
Feb 15, 2024 12.78 12.82 12.73 12.80 12.80 44,898
Feb 14, 2024 12.63 12.63 12.63 12.63 12.63 1,141
Feb 13, 2024 12.72 12.72 12.55 12.52 12.52 2,646
Feb 12, 2024 12.73 12.82 12.73 12.82 12.82 4,929
Feb 9, 2024 12.73 12.76 12.70 12.70 12.70 2,229
Feb 8, 2024 12.77 12.77 12.68 12.68 12.68 11,351
Feb 7, 2024 12.77 12.77 12.73 12.73 12.73 7,630
Feb 6, 2024 12.66 12.73 12.63 12.73 12.73 9,847
Feb 5, 2024 12.64 12.68 12.53 12.56 12.56 20,503
Feb 2, 2024 12.89 12.89 12.66 12.69 12.69 350
Feb 1, 2024 12.68 12.70 12.68 12.69 12.69 4,252
Jan 31, 2024 12.83 12.90 12.83 12.84 12.84 15,299
Jan 30, 2024 12.78 12.78 12.78 12.76 12.76 2,527
Jan 29, 2024 12.80 12.80 12.80 12.80 12.80 -
Jan 26, 2024 12.87 12.87 12.84 12.86 12.86 2,789
Jan 25, 2024 12.80 12.80 12.76 12.76 12.76 2,366
Jan 24, 2024 12.84 12.84 12.84 12.84 12.84 -
Jan 23, 2024 12.61 12.61 12.61 12.61 12.61 579
Jan 22, 2024 12.51 12.55 12.51 12.55 12.55 530
Jan 19, 2024 12.49 12.49 12.49 12.49 12.49 -
Jan 18, 2024 0.26 Dividend
Jan 18, 2024 12.40 12.44 12.40 12.44 12.44 2,768
Jan 17, 2024 12.65 12.65 12.57 12.58 12.32 504
Jan 16, 2024 12.88 12.88 12.86 12.88 12.61 71
Jan 15, 2024 13.06 13.07 13.05 13.07 12.80 3,482
Jan 12, 2024 13.17 13.19 13.17 13.19 12.92 82
Jan 11, 2024 13.18 13.18 13.05 13.00 12.73 2,971
Jan 10, 2024 13.10 13.10 13.10 13.10 12.82 755
Jan 9, 2024 13.18 13.18 13.15 13.15 12.88 3,757
Jan 8, 2024 13.21 13.21 13.21 13.21 12.94 -
Jan 5, 2024 13.27 13.27 13.27 13.27 12.99 -
Jan 4, 2024 13.26 13.26 13.26 13.26 12.99 -
Jan 3, 2024 13.30 13.30 13.22 13.25 12.98 18,868
Jan 2, 2024 13.53 13.53 13.48 13.45 13.17 860
Dec 29, 2023 13.60 13.60 13.60 13.59 13.30 240
Dec 28, 2023 13.66 13.66 13.66 13.66 13.38 -
Dec 27, 2023 13.55 13.55 13.55 13.55 13.26 -
Dec 22, 2023 13.39 13.39 13.39 13.39 13.11 -
Dec 21, 2023 13.35 13.35 13.35 13.35 13.07 -
Dec 20, 2023 13.33 13.33 13.33 13.33 13.05 -
Dec 19, 2023 13.20 13.26 13.20 13.33 13.05 4,433
Dec 18, 2023 13.10 13.10 13.10 13.09 12.82 40,000
Dec 15, 2023 13.12 13.12 13.12 13.13 12.85 49
Dec 14, 2023 13.11 13.11 13.11 13.11 12.83 -
Dec 13, 2023 12.61 12.61 12.61 12.61 12.35 -
Dec 12, 2023 12.53 12.53 12.53 12.53 12.27 -
Dec 11, 2023 12.48 12.49 12.48 12.52 12.25 7,591
Dec 8, 2023 12.54 12.56 12.54 12.52 12.26 8,713
Dec 7, 2023 12.44 12.48 12.42 12.47 12.21 38,974
Dec 6, 2023 12.57 12.58 12.52 12.52 12.25 64,865
Dec 5, 2023 12.32 12.35 12.30 12.35 12.09 6,570
Dec 4, 2023 12.56 12.56 12.50 12.48 12.22 20
Dec 1, 2023 12.52 12.52 12.49 12.59 12.33 16,408
Nov 30, 2023 12.47 12.47 12.47 12.46 12.20 4,034
Nov 29, 2023 12.45 12.45 12.45 12.45 12.19 -
Nov 28, 2023 12.46 12.57 12.45 12.56 12.30 18,237
Nov 27, 2023 12.44 12.44 12.44 12.45 12.20 1,259
Nov 24, 2023 12.52 12.57 12.52 12.56 12.30 36,005
Nov 23, 2023 12.55 12.55 12.55 12.54 12.28 692
Nov 22, 2023 12.54 12.55 12.47 12.50 12.24 18,141
Nov 21, 2023 12.53 12.53 12.53 12.53 12.27 -
Nov 20, 2023 12.56 12.56 12.56 12.56 12.30 -
Nov 17, 2023 12.47 12.47 12.47 12.44 12.18 3,162
Nov 16, 2023 12.47 12.47 12.36 12.36 12.11 7,475
Nov 15, 2023 12.56 12.56 12.53 12.56 12.30 520
Nov 14, 2023 12.16 12.43 12.16 12.45 12.20 21,120
Nov 13, 2023 12.15 12.15 12.15 12.15 11.90 -
Nov 10, 2023 12.01 12.01 12.01 12.01 11.76 -
Nov 9, 2023 12.24 12.24 12.24 12.24 11.99 -
Nov 8, 2023 12.22 12.22 12.22 12.18 11.92 1,377
Nov 7, 2023 12.19 12.19 12.19 12.19 11.93 -
Nov 6, 2023 12.35 12.35 12.35 12.35 12.09 -
Nov 3, 2023 12.19 12.35 12.19 12.35 12.10 3,116
Nov 2, 2023 12.06 12.06 12.02 12.06 11.81 8,520
Nov 1, 2023 11.82 11.82 11.82 11.82 11.57 -
Oct 31, 2023 11.72 11.72 11.72 11.69 11.45 12,345
Oct 30, 2023 11.76 11.76 11.76 11.76 11.52 -
Oct 27, 2023 11.77 11.77 11.77 11.72 11.48 1,562
Oct 26, 2023 11.66 11.74 11.66 11.70 11.45 5,670
Oct 25, 2023 11.76 11.76 11.76 11.81 11.56 1,145
Oct 24, 2023 11.87 11.87 11.87 11.87 11.63 -
Oct 23, 2023 11.77 11.77 11.77 11.77 11.52 -
Oct 20, 2023 11.78 11.78 11.78 11.73 11.49 5,110
Oct 19, 2023 11.91 11.91 11.91 11.91 11.66 165
Oct 18, 2023 12.13 12.13 12.12 12.05 11.80 228
Oct 17, 2023 12.20 12.20 12.20 12.20 11.95 -
Oct 16, 2023 12.06 12.06 12.06 12.17 11.92 2,895
Oct 13, 2023 12.02 12.02 12.02 12.02 11.77 -
Oct 12, 2023 12.36 12.36 12.36 12.18 11.92 623
Oct 11, 2023 12.31 12.31 12.31 12.30 12.04 680
Oct 10, 2023 12.24 12.30 12.24 12.31 12.06 46,301
Oct 9, 2023 12.05 12.05 12.05 12.05 11.80 -
Oct 6, 2023 12.09 12.11 11.99 12.11 11.86 6,028
Oct 5, 2023 11.91 11.91 11.91 11.90 11.65 2,157
Oct 4, 2023 11.84 11.86 11.84 11.83 11.58 1,270
Oct 3, 2023 11.91 11.91 11.85 11.81 11.56 2,505
Oct 2, 2023 11.99 11.99 11.99 11.99 11.74 -
Sep 29, 2023 12.30 12.30 12.30 12.22 11.97 161
Sep 28, 2023 12.04 12.04 12.04 12.15 11.89 138
Sep 27, 2023 12.09 12.10 12.04 12.04 11.79 41,370
Sep 26, 2023 12.10 12.10 12.10 12.07 11.82 1,185
Sep 25, 2023 12.17 12.17 12.17 12.17 11.92 -
Sep 22, 2023 12.26 12.26 12.26 12.26 12.00 -
Sep 21, 2023 12.11 12.11 12.11 12.11 11.86 -
Sep 20, 2023 12.43 12.43 12.43 12.53 12.27 27
Sep 19, 2023 12.47 12.47 12.47 12.43 12.17 640
Sep 18, 2023 12.46 12.46 12.46 12.43 12.17 2,490
Sep 15, 2023 12.54 12.54 12.54 12.54 12.28 -
Sep 14, 2023 12.40 12.48 12.40 12.52 12.26 780
Sep 13, 2023 12.40 12.40 12.40 12.40 12.14 -
Sep 12, 2023 12.40 12.40 12.40 12.40 12.15 -
Sep 11, 2023 12.40 12.41 12.40 12.40 12.14 2,251
Sep 8, 2023 12.28 12.34 12.27 12.31 12.05 4,166
Sep 7, 2023 12.31 12.31 12.31 12.31 12.05 193
Sep 6, 2023 12.44 12.44 12.44 12.40 12.14 30
Sep 5, 2023 12.48 12.52 12.48 12.51 12.25 35,861
Sep 4, 2023 12.66 12.66 12.66 12.63 12.36 1,713
Sep 1, 2023 12.62 12.65 12.62 12.59 12.33 5,833
Aug 31, 2023 12.68 12.68 12.61 12.59 12.33 4,557
Aug 30, 2023 12.68 12.68 12.68 12.63 12.36 226
Aug 29, 2023 12.44 12.44 12.39 12.50 12.24 1,357
Aug 25, 2023 12.19 12.21 12.19 12.16 11.90 2,256
Aug 24, 2023 12.18 12.18 12.18 12.18 11.92 -
Aug 23, 2023 12.16 12.16 12.16 12.29 12.04 2,167
Aug 22, 2023 12.18 12.18 12.14 12.12 11.86 1,669
Aug 21, 2023 12.16 12.18 12.12 12.08 11.83 21,153
Aug 18, 2023 12.15 12.15 12.15 12.19 11.93 365
Aug 17, 2023 12.27 12.27 12.27 12.27 12.02 -
Aug 16, 2023 12.39 12.39 12.36 12.38 12.12 12,004
Aug 15, 2023 12.49 12.49 12.49 12.49 12.23 -
Aug 14, 2023 12.60 12.60 12.59 12.63 12.36 2,130
Aug 11, 2023 12.84 12.84 12.73 12.71 12.44 6,260
Aug 10, 2023 12.91 12.93 12.91 12.93 12.66 2,227
Aug 9, 2023 12.79 12.79 12.79 12.79 12.52 -
Aug 8, 2023 12.69 12.69 12.69 12.74 12.47 587
Aug 7, 2023 12.91 12.91 12.91 12.91 12.64 -
Aug 4, 2023 13.02 13.02 13.02 13.02 12.74 -
Aug 3, 2023 12.86 12.93 12.85 12.94 12.67 8,000
Aug 2, 2023 13.01 13.01 12.93 12.90 12.63 1,660
Aug 1, 2023 13.20 13.20 13.20 13.20 12.92 -
Jul 31, 2023 13.43 13.43 13.43 13.45 13.17 1,554
Jul 28, 2023 13.38 13.38 13.38 13.38 13.10 -
Jul 27, 2023 0.28 Dividend
Jul 27, 2023 13.52 13.53 13.38 13.41 13.13 5,297
Jul 26, 2023 13.56 13.62 13.56 13.63 13.08 5,924
Jul 25, 2023 13.55 13.55 13.55 13.55 12.99 -
Jul 24, 2023 13.47 13.47 13.47 13.47 12.92 -
Jul 21, 2023 13.45 13.45 13.45 13.45 12.90 -
Jul 20, 2023 13.48 13.48 13.48 13.48 12.92 -
Jul 19, 2023 13.45 13.49 13.45 13.47 12.92 930
Jul 18, 2023 13.47 13.48 13.47 13.54 12.98 5,327
Jul 17, 2023 13.52 13.52 13.48 13.50 12.95 1,774
Jul 14, 2023 13.66 13.66 13.66 13.60 13.05 995
Jul 13, 2023 13.59 13.59 13.59 13.59 13.04 -
Jul 12, 2023 13.29 13.29 13.29 13.29 12.75 -
Jul 11, 2023 12.95 12.95 12.95 12.94 12.41 334
Jul 10, 2023 12.77 12.77 12.77 12.84 12.31 238
Jul 7, 2023 12.72 12.78 12.72 12.88 12.36 4,197
Jul 6, 2023 12.77 12.77 12.77 12.77 12.25 -
Jul 5, 2023 13.17 13.19 13.17 13.18 12.64 4,621
Jul 4, 2023 13.31 13.31 13.31 13.31 12.76 -
Jul 3, 2023 13.29 13.29 13.26 13.26 12.71 1,029
Jun 30, 2023 13.19 13.19 13.15 13.16 12.63 15,013
Jun 29, 2023 13.06 13.06 13.02 13.06 12.53 2,626
Jun 28, 2023 13.06 13.06 13.06 13.06 12.53 -
Jun 27, 2023 13.06 13.06 13.06 13.07 12.53 250
Jun 26, 2023 12.97 12.97 12.97 12.97 12.44 -
Jun 23, 2023 12.99 12.99 12.99 12.97 12.44 2,293
Jun 22, 2023 13.26 13.26 13.26 13.26 12.72 -
Jun 21, 2023 13.48 13.48 13.44 13.45 12.90 2,247
Jun 20, 2023 13.50 13.50 13.50 13.50 12.95 -
Jun 19, 2023 13.64 13.67 13.64 13.62 13.07 34,760
Jun 16, 2023 13.64 13.64 13.64 13.65 13.09 179
Jun 15, 2023 13.52 13.52 13.52 13.52 12.97 -
Jun 14, 2023 13.40 13.40 13.40 13.45 12.90 2,026
Jun 13, 2023 13.31 13.35 13.31 13.35 12.80 2,797
Jun 12, 2023 13.14 13.16 13.14 13.17 12.63 9,366
Jun 9, 2023 13.07 13.07 13.07 13.15 12.61 1,417
Jun 8, 2023 13.07 13.08 13.07 13.13 12.60 1,300
Jun 7, 2023 13.05 13.05 13.05 13.05 12.51 -
Jun 6, 2023 13.03 13.03 13.01 13.06 12.52 19
Jun 5, 2023 13.06 13.06 13.04 13.05 12.51 3,233
Jun 2, 2023 13.07 13.07 13.07 13.07 12.54 -
Jun 1, 2023 12.81 12.81 12.81 12.81 12.29 -
May 31, 2023 12.60 12.61 12.56 12.54 12.03 30,139
May 30, 2023 12.77 12.77 12.77 12.77 12.25 -
May 26, 2023 12.91 12.91 12.91 12.91 12.38 -
May 25, 2023 12.73 12.73 12.73 12.72 12.20 37
May 24, 2023 13.03 13.03 12.88 12.89 12.36 42,526
May 23, 2023 13.18 13.18 13.18 13.16 12.63 110
May 22, 2023 13.25 13.25 13.25 13.24 12.70 100
May 19, 2023 13.27 13.27 13.27 13.24 12.70 1,081
May 18, 2023 13.11 13.11 13.11 13.11 12.57 -
May 17, 2023 13.14 13.14 13.14 13.11 12.58 854
May 16, 2023 13.38 13.38 13.30 13.24 12.70 91,017
May 15, 2023 13.40 13.40 13.40 13.40 12.85 -
May 12, 2023 13.23 13.23 13.23 13.23 12.69 -
May 11, 2023 13.30 13.30 13.30 13.30 12.75 -
May 10, 2023 13.44 13.44 13.44 13.44 12.89 922
May 9, 2023 13.43 13.43 13.43 13.43 12.88 -
May 5, 2023 13.38 13.38 13.38 13.48 12.93 296
May 4, 2023 13.29 13.29 13.29 13.26 12.72 15
May 3, 2023 13.28 13.28 13.28 13.28 12.74 -
May 2, 2023 13.26 13.26 13.26 13.26 12.71 -
Apr 28, 2023 13.44 13.44 13.44 13.44 12.89 -
Apr 27, 2023 13.35 13.35 13.35 13.38 12.83 45
Apr 26, 2023 13.35 13.35 13.35 13.35 12.81 -
Apr 25, 2023 13.35 13.35 13.35 13.35 12.80 -
Apr 24, 2023 13.48 13.48 13.48 13.47 12.92 1,721

Related Tickers