UK markets close in 4 hours 57 minutes

HSBC MSCI Europe Islamic ESG UCITS ETF (HIEU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.47+0.14 (+0.49%)
As of 04:29PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202427.4727.4727.4727.4727.47-
24 Jun 202427.5527.7527.4127.6627.664,332
21 Jun 202427.5527.5527.4127.3427.344
20 Jun 202427.6227.6227.6227.6227.62-
19 Jun 202427.4827.7327.4827.4427.4462
18 Jun 202427.6827.6827.4527.5427.5422
17 Jun 202427.1827.3727.1827.3327.331
14 Jun 202427.7527.7527.5027.2527.2529
13 Jun 202428.2328.2328.0127.7427.742
12 Jun 202428.2228.2228.2228.3628.361
11 Jun 202427.9227.9227.7227.6627.6666
10 Jun 202427.7727.9927.7727.8927.89316
07 Jun 202428.1328.4728.0928.1128.11122
06 Jun 202428.3928.5628.3428.3628.3672
05 Jun 202428.2428.2428.1028.1428.1485
04 Jun 202427.9327.9327.9327.9327.93-
03 Jun 202428.0328.3528.0328.0428.048
31 May 202427.8328.0327.8027.8827.884
30 May 202427.6327.8027.6327.8627.86105
29 May 202428.0828.1927.8727.6627.66176
28 May 202428.3528.5628.0228.1428.14307
24 May 202427.9528.1027.9428.1628.16176
23 May 202428.3028.3228.0928.1128.1193
22 May 202428.0028.0827.9928.0728.07880
21 May 202428.3628.3628.0928.1428.145
20 May 202428.3328.3328.2228.2128.212
17 May 202428.2928.2928.1828.0928.091
16 May 202428.3128.4528.2028.1828.1825
15 May 202428.2528.2528.2528.3328.334
14 May 202428.0528.0527.8628.0228.0237
13 May 202427.9227.9427.8527.8927.8985
10 May 202427.8327.9527.8327.9027.90106
09 May 202427.4827.7327.4527.6827.68333
08 May 202427.4527.4827.3727.4427.44179
07 May 202427.2727.2727.0627.3827.38664
03 May 202426.8726.9426.6026.8426.84343
02 May 202426.5026.5026.4926.4626.463
01 May 202426.5526.5526.4826.4826.4874
30 Apr 202426.8826.8826.7726.5826.5821
29 Apr 202426.8326.9226.8326.8126.8111
26 Apr 202426.8226.8326.6726.7426.74103
25 Apr 202426.3826.6326.3526.4526.452,907
24 Apr 202426.6326.7426.5026.5226.521,657
23 Apr 202426.3126.3926.3126.4526.45541
22 Apr 202426.0726.2126.0626.0426.0440
19 Apr 202425.9126.0825.9126.0326.031
18 Apr 202426.1526.1526.0926.0826.081
17 Apr 202426.0326.1325.9425.9625.96177
16 Apr 202425.9826.0825.9825.9225.9235
15 Apr 202426.4126.5326.4126.3026.3013
12 Apr 202426.6626.6626.2726.2726.272
11 Apr 202426.3326.5826.3326.3626.3625
10 Apr 202426.9626.9626.5126.5126.512,752
09 Apr 202426.8526.9626.8526.7526.75335
08 Apr 202426.6726.8626.6626.8526.8526
05 Apr 202426.5826.5826.5426.6026.601
04 Apr 202426.5526.8326.5526.8826.882
03 Apr 202426.2826.5026.2826.6926.69423
02 Apr 202426.4926.7226.4226.4526.45152
28 Mar 202426.7026.8126.7026.7726.77120
27 Mar 202426.7626.7626.7626.7626.76-
26 Mar 202426.8426.9526.7826.8426.84189
25 Mar 202426.8126.8526.6926.8126.8117
22 Mar 202426.7726.8926.7526.7726.7727
21 Mar 202426.9126.9126.8326.8726.871
20 Mar 202426.5126.5126.5126.5726.572
19 Mar 202426.4726.4726.4726.5426.545
18 Mar 202426.6626.7226.5526.4926.49233
15 Mar 202426.6826.7526.6826.6226.622
14 Mar 202426.8626.8626.7526.7726.77121
13 Mar 202426.8526.9326.8526.9326.9342
12 Mar 202426.5926.6626.5926.7826.787
11 Mar 202426.4026.5926.4026.5626.561
08 Mar 202426.7826.7826.7426.7226.724,601
07 Mar 202426.5026.7426.5026.7026.70183
06 Mar 202426.1426.3526.1426.3326.332
05 Mar 202426.3326.3326.1226.1026.1010
04 Mar 202426.3826.3826.2226.2626.26190
01 Mar 202426.2326.2826.1626.2226.222
29 Feb 202426.2326.2326.2326.0826.085
28 Feb 202426.0326.0325.9926.0226.02236
27 Feb 202426.1126.1126.1126.1426.14130
26 Feb 202426.0826.0826.0726.0526.0532
23 Feb 202426.0526.0525.9726.0626.0632
22 Feb 202426.0326.0525.9725.9725.9719,542
21 Feb 202425.6725.6725.6725.6925.6921
20 Feb 202425.6425.6625.6425.6825.6810
19 Feb 202425.6025.6025.5525.5925.59-
16 Feb 202425.5625.5625.5025.6025.60-
15 Feb 202425.3825.3825.3825.3725.37-
14 Feb 202424.7425.0724.7425.1125.11148
13 Feb 202424.8824.9824.8724.9224.9291
12 Feb 202425.3625.3625.3625.3625.36-
09 Feb 202425.2625.2625.2625.2825.28-
08 Feb 202425.3425.3525.3225.3225.3236
07 Feb 202425.3825.4825.3325.3225.3219
06 Feb 202425.4425.4425.4425.3625.36-
05 Feb 202425.1725.3325.1725.1325.13130
02 Feb 202425.7225.7225.7225.3225.323
01 Feb 202425.3625.4525.3625.5225.5242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...