UK markets close in 3 hours 56 minutes

HSBC MSCI USA ETF (HMUD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
52.94+0.49 (+0.93%)
As of 04:27PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202452.9452.9452.9452.9452.94-
18 Jun 202452.7952.7952.7952.7952.79-
17 Jun 202452.4852.4852.4852.4652.461
14 Jun 202452.2352.2352.2352.2352.23-
13 Jun 202452.3852.3852.3852.2452.2424
12 Jun 202452.4552.4552.4552.4552.45-
11 Jun 202451.5851.5851.5851.5851.58-
10 Jun 202451.4951.4951.4951.5851.5885
07 Jun 202451.6351.6351.6351.6351.63-
06 Jun 202451.6251.6251.6251.6251.62-
05 Jun 202451.3551.3551.3551.3551.35-
04 Jun 202450.7650.7650.7650.7650.76-
03 Jun 202451.0051.0050.7850.7850.787,290
31 May 202450.2350.2350.2350.2350.23-
30 May 202450.6550.6550.6550.6550.65-
29 May 202450.9050.9050.9050.9050.90-
28 May 202451.2351.2351.2351.2351.23-
24 May 202451.2251.2251.2251.2251.22-
23 May 202451.3051.3051.3051.3051.30-
22 May 202451.3651.3651.3651.3651.36-
21 May 202451.3351.3351.3351.3351.33-
20 May 202451.4151.4151.4151.4151.41-
17 May 202451.1751.1751.1751.1751.17-
16 May 202451.3951.3951.3951.3951.39-
15 May 202451.0951.0951.0951.0951.09-
14 May 202450.4950.4950.4950.4950.49-
13 May 202450.4050.4050.4050.4050.40-
10 May 202450.3750.3750.3750.3750.37-
09 May 202450.2550.2550.2550.2550.25-
08 May 202450.0650.0650.0650.0350.03250
07 May 202450.0350.0350.0350.1550.1525
03 May 202449.3349.3349.3349.3349.33-
02 May 202448.6048.6048.6048.6048.60-
01 May 202448.4548.4548.4548.4548.45-
30 Apr 202449.0549.0549.0549.0549.05-
29 Apr 202449.3149.3149.3149.3249.322,875
26 Apr 202449.1849.1849.1849.1849.18-
25 Apr 202448.3548.3548.3548.3548.35-
24 Apr 202448.8148.8148.8148.8148.81-
23 Apr 202448.8448.8448.8448.8448.84-
22 Apr 202448.0748.0748.0747.9947.992,336
19 Apr 202448.1348.1348.1348.1348.13-
18 Apr 202448.6748.6748.6748.6748.67-
17 Apr 202448.5848.5848.5848.5848.58-
16 Apr 202448.7648.7648.7648.7648.76-
15 Apr 202449.7849.8249.5249.5249.5214,009
12 Apr 202449.7649.7649.6049.7149.714,214
11 Apr 202449.7249.7249.7249.7249.72-
10 Apr 202449.6049.6049.5349.8149.811,766
09 Apr 202449.9349.9349.9349.9349.93-
08 Apr 202450.2950.2950.2950.2950.29-
05 Apr 202450.1350.1350.1350.1350.13-
04 Apr 202450.6250.6250.6250.6250.62-
03 Apr 202450.4650.4650.4650.4650.46-
02 Apr 202450.1250.1250.1250.1250.12-
28 Mar 202450.6950.6950.6950.6950.69-
27 Mar 202450.3250.3650.3250.3650.36322
26 Mar 202450.4850.4850.4850.4850.48-
25 Mar 202450.4150.4150.4150.4150.41-
22 Mar 202450.5650.6350.4350.4350.431,108
21 Mar 202450.7650.7650.7650.7650.76-
20 Mar 202449.9449.9449.9449.9449.94-
19 Mar 202449.7449.7449.7449.7449.74-
18 Mar 202449.7849.7849.7849.7849.78-
15 Mar 202449.3049.3049.3049.3049.30-
14 Mar 202449.6949.6949.6949.6949.69-
13 Mar 202449.8749.8749.8749.8749.87-
12 Mar 202449.7449.7449.7449.7449.74-
11 Mar 202449.3249.3249.3249.3249.32-
08 Mar 202449.7349.7349.7349.7349.73-
07 Mar 202449.7049.7049.7049.7049.70-
06 Mar 202449.3849.3849.3849.3849.38-
05 Mar 202449.0649.0649.0649.0649.06-
04 Mar 202449.5849.5849.5849.5149.51205
01 Mar 202449.3549.3549.3549.3549.35-
29 Feb 202449.1349.1349.1348.9848.98100
28 Feb 202448.9248.9248.9248.9248.92-
27 Feb 202448.8648.8648.8648.8648.86-
26 Feb 202448.9948.9948.9948.9948.99-
23 Feb 202449.0549.0549.0549.0549.05-
22 Feb 202448.8148.8148.8148.8148.81-
21 Feb 202447.8647.8647.8647.8647.86-
20 Feb 202447.9947.9947.9947.9947.99-
19 Feb 202448.2948.2948.2948.2948.29-
16 Feb 202448.5148.5148.5148.5148.51-
15 Feb 202448.2848.2848.2848.2848.28-
14 Feb 202447.9747.9747.9747.9747.97-
13 Feb 202447.8847.8847.8847.8847.88-
12 Feb 202448.6048.6048.6048.6048.60-
09 Feb 202448.2148.3048.2148.2848.282,790
08 Feb 202448.0648.0648.0648.0648.06-
07 Feb 202448.0248.0248.0248.0248.02-
06 Feb 202447.6547.6547.6547.6547.65-
05 Feb 202447.4247.4247.4247.4347.43150
02 Feb 202447.6147.6147.6147.6147.61-
01 Feb 202446.8046.8046.8046.8046.80-
31 Jan 202447.0547.0547.0547.0547.05-
30 Jan 202447.4547.4547.4547.4547.45-
29 Jan 202447.1347.1347.1347.1347.13-
26 Jan 202447.2047.2047.2047.2047.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...