UK markets close in 6 hours 6 minutes

HSBC MSCI Indonesia ETF (HIDD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
74.00-1.38 (-1.83%)
As of 10:08AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202474.0074.0074.0074.0074.0015
03 May 202474.5474.5574.5475.3875.38180
02 May 202473.2073.5773.2073.6473.64225
01 May 202475.0775.0774.8175.1575.15525
30 Apr 202475.6375.7375.4975.1975.19225
29 Apr 202473.9974.7073.5274.6874.68288
26 Apr 202475.0875.0972.9173.3073.304,046
25 Apr 202475.9875.9875.4074.9774.97100
24 Apr 202475.8476.2875.8475.7675.76652
23 Apr 202475.2475.7575.2475.9975.991,040
22 Apr 202474.1974.1974.1974.1974.19-
19 Apr 202474.6375.2174.6374.8874.8837
18 Apr 202475.9676.1575.7975.9375.9350
17 Apr 202475.8175.9074.8974.9674.96418
16 Apr 202476.6776.6775.7575.0475.04122
15 Apr 202477.9478.1177.8078.0878.08542
12 Apr 202477.9377.9377.8077.6377.63229
11 Apr 202478.1278.1278.1278.2878.2820
10 Apr 202478.5278.5278.5278.5278.52-
09 Apr 202480.0680.0679.7579.7979.79867
08 Apr 202479.9979.9979.6580.0080.00874
05 Apr 202480.3780.3780.3779.6779.6716
04 Apr 202480.0480.0480.0480.2680.26200
03 Apr 202479.8479.8478.3378.9378.9334,510
02 Apr 202480.0480.7079.6480.0780.0736,805
28 Mar 202482.7282.8982.6482.6982.692,810
27 Mar 202482.7083.0582.6882.7782.77595
26 Mar 202484.0284.2083.8083.7183.719,820
25 Mar 202483.5784.2083.5784.1984.193,265
22 Mar 202482.9882.9882.9883.1683.161,230
21 Mar 202484.0084.2984.0083.9283.922,075
20 Mar 202483.3683.4683.3683.7083.7020
19 Mar 202483.5383.5383.5383.5383.53-
18 Mar 202484.1284.1283.6083.2783.276,605
15 Mar 202484.3584.3584.3583.7783.771
14 Mar 202484.8884.8884.8884.6984.69355
13 Mar 202484.3484.3883.8784.3884.38375
12 Mar 202484.3384.3384.3384.3384.33-
11 Mar 202484.0684.7084.0684.2784.2728,481
08 Mar 202484.0984.0983.8384.0484.0420
07 Mar 202483.2683.2682.9883.6183.61383
06 Mar 202482.3982.3982.1882.7982.79201
05 Mar 202481.5781.5780.7280.9980.9996
04 Mar 202481.1181.2880.7880.9680.9625,915
01 Mar 202481.8481.9981.5482.0982.09460
29 Feb 202482.0082.4182.0082.3182.31924
28 Feb 202482.4282.4282.4282.5782.573
27 Feb 202482.2582.2582.1982.5382.53225
26 Feb 202482.4582.5082.3082.6182.61891
23 Feb 202482.3382.9682.2482.8982.89863
22 Feb 202483.6683.6683.3083.5283.52482
21 Feb 202483.9583.9583.6783.8583.85236
20 Feb 202483.5084.2583.5084.0684.06407
19 Feb 202483.1583.4982.5683.0083.002,113
16 Feb 202483.9683.9683.4483.7983.7911
15 Feb 202483.2083.6883.2083.4283.42423
14 Feb 202481.6082.6081.6083.0083.00484
13 Feb 202482.2483.1881.3581.2281.224,044
12 Feb 202482.6483.5682.4983.5683.561,170
09 Feb 202481.8881.8881.3281.6381.631,009
08 Feb 202481.1381.5180.7980.7980.792,588
07 Feb 202481.3781.3781.3781.3781.37-
06 Feb 202480.6980.7080.6980.5580.55464
05 Feb 202480.7180.9280.0179.8579.8523,340
02 Feb 202480.8881.4680.8880.5780.57295
01 Feb 202480.1580.6580.1580.3280.32187
01 Feb 20240.1033 Dividend
31 Jan 202479.9380.3379.9380.0779.973,300
30 Jan 202479.5879.5979.5879.2279.12368
29 Jan 202477.8078.4677.8078.0477.932,307
26 Jan 202477.8077.8077.8077.8577.7450
25 Jan 202478.7278.7278.0078.1378.02151
24 Jan 202479.0079.1178.7878.7878.681,081
23 Jan 202479.4679.9079.4679.6679.56155
22 Jan 202480.4180.4180.4180.4180.31-
19 Jan 202481.1581.1581.1580.5580.45320
18 Jan 202480.6081.0680.6080.7280.621,400
17 Jan 202480.7880.9080.7880.6980.593,716
16 Jan 202481.6481.7681.6481.4881.3792
15 Jan 202481.7181.7181.7181.7181.60-
12 Jan 202481.6882.0381.3882.4282.314,792
11 Jan 202481.4281.4280.8281.1681.0612,453
10 Jan 202480.7380.7380.7380.7380.63-
09 Jan 202481.3981.3980.4480.9480.84626
08 Jan 202481.4781.9181.0981.6281.516,692
05 Jan 202482.0882.0882.0882.0881.98-
04 Jan 202481.7081.7081.7081.2981.1957
03 Jan 202480.3580.3580.3579.9779.8762
02 Jan 202480.5581.0680.3780.3780.27379
29 Dec 202380.5780.5780.5780.5780.47-
28 Dec 202381.2281.2380.9280.9580.854,966
27 Dec 202380.6480.6480.6480.6480.54-
22 Dec 202380.6080.6080.3580.4080.302,575
21 Dec 202379.8379.8379.1779.8779.77638
20 Dec 202379.4479.4479.4479.4479.34-
19 Dec 202379.4679.4679.4579.7379.631,216
18 Dec 202378.2878.8278.1478.2978.197,388
15 Dec 202379.5979.7379.5979.3379.231,303
14 Dec 202378.8879.0178.8879.8279.7153
13 Dec 202376.6976.7776.4176.6876.58707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...