HSBC MSCI Indonesia UCITS ETF (HIDD.L) LSE

59.12

+0.65(+1.11%)

Updated at February 20 03:08PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.07	59.12	59.12	59.12	59.07	346
February 19, 2026	58.56	58.47	58.47	58.56	58.36	589
February 18, 2026	59.3	59.3	59.3	59.3	59.3	0
February 17, 2026	58.84	58.85	58.85	58.85	58.84	114
February 16, 2026	59.26	58.92	58.92	59.26	58.92	93
February 13, 2026	58.72	58.35	58.35	59.06	58.35	641
February 12, 2026	59.52	59.47	59.47	59.86	59.47	4,946
February 11, 2026	60	60.68	60.68	60.68	60	5,737
February 10, 2026	59.6	59.85	59.85	59.85	59.46	993
February 09, 2026	58.92	59.26	59.26	59.26	58.8	3,561
February 06, 2026	58.5	59.03	59.03	59.03	58.49	1,006
February 05, 2026	60.03	59.13	59.13	60.03	59.07	7,296
February 04, 2026	60.05	60.02	59.72	60.17	59.81	17,992
February 03, 2026	59	59.5	59.5	59.5	58.76	5,050
February 02, 2026	57.4	58.16	58.16	58.26	57.26	10,086
January 30, 2026	59.66	58.94	58.94	60	58.94	173,628
January 29, 2026	57.49	57.63	57.63	58.75	57.1	5,743
January 28, 2026	56.91	56.52	56.52	57.42	56.15	16,291
January 27, 2026	62.31	62.83	62.83	63.02	62.31	3,012
January 26, 2026	62.3	62.8	62.8	62.8	62.28	17,256
January 23, 2026	61.74	62.3	62.3	62.3	61.74	406
January 22, 2026	62.36	62.02	62.02	62.36	62.02	555
January 21, 2026	61.22	62.18	62.18	62.2	61.22	4,395
January 20, 2026	63.39	63.35	63.35	63.5	63.17	421
January 19, 2026	63.07	63.78	63.78	63.78	63.07	7,008
January 16, 2026	63.6	63.46	63.46	63.74	63.46	1,388
January 15, 2026	63.79	63.84	63.84	63.84	63.79	4,228
January 14, 2026	63.2	63.26	63.26	63.48	63.04	731
January 13, 2026	62.58	62.95	62.95	63.18	62.46	3,553
January 12, 2026	62.66	62.77	62.77	62.77	62.18	4,250
January 09, 2026	63.23	63.59	63.59	63.59	63.23	910
January 08, 2026	63.7	63.47	63.47	63.7	63.15	1,911
January 07, 2026	63.1	63.54	63.54	63.54	63.1	417
January 06, 2026	63.38	63.38	63.38	63.38	63.38	112
January 05, 2026	63.61	63.61	63.61	63.61	63.61	0
January 02, 2026	63	63.09	63.09	63.09	62.99	165
December 31, 2025	62.78	62.89	62.89	62.89	62.78	242
December 30, 2025	62.45	62.86	62.86	62.86	62.45	203
December 29, 2025	62.3	62.3	62.3	62.3	62.3	75
December 24, 2025	62.17	62.17	62.17	62.17	62.17	0
December 23, 2025	62.38	62.41	62.41	62.41	62.01	482
December 22, 2025	63.06	63.01	63.01	63.17	62.9	774
December 19, 2025	63.17	63.23	63.23	63.44	62.92	294
December 18, 2025	63.38	63.38	63.38	63.38	63.38	0
December 17, 2025	62.88	62.86	62.86	62.88	62.86	136
December 16, 2025	63.31	63.29	63.46	63.31	63.29	270
December 15, 2025	63.78	63.61	63.61	63.8	63.21	2,657
December 12, 2025	63.32	62.66	62.66	63.32	62.66	805
December 11, 2025	62.33	62.53	62.53	62.64	62.21	883
December 10, 2025	62.8	63.49	63.49	63.49	62.8	938
December 09, 2025	63.38	63.08	63.08	63.38	62.85	2,879
December 08, 2025	63.82	63.57	63.57	63.82	63.57	1,293
December 05, 2025	63.36	63.59	63.59	63.59	63.36	56
December 04, 2025	63.76	64.15	64.15	64.15	63.75	4,227
December 03, 2025	63.94	63.94	63.94	63.94	63.94	0
December 02, 2025	64.16	64.32	64.32	64.44	64.16	807
December 01, 2025	63.5	64.06	64.06	64.06	63.48	252
November 28, 2025	63.21	63.41	63.41	63.41	63.02	1,098
November 27, 2025	64.15	63.88	63.88	64.15	63.82	773
November 26, 2025	64.39	64.67	64.67	64.67	64.39	2