HSBC MSCI Indonesia UCITS ETF (HIDD.L) LSE

49.86

-0.97(-1.91%)

Updated at April 02 04:03PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	49.58	49.86	49.86	50.08	49.41	1,700
April 01, 2026	50.38	50.83	50.83	50.83	50.2	4,874
March 31, 2026	49.72	50.04	50.04	50.14	49.42	7,113
March 30, 2026	49.91	49.87	49.87	49.91	49.66	7,042
March 27, 2026	49.89	49.8	49.8	49.92	49.6	1,139
March 26, 2026	51.03	50.66	50.66	51.03	50.66	4,196
March 25, 2026	51.47	52.03	52.03	52.03	51.47	2,360
March 24, 2026	49.86	49.51	49.51	49.86	49.49	2,563
March 23, 2026	48.25	49.66	49.66	49.9	48.22	681
March 20, 2026	49.47	48.85	48.85	49.47	48.85	7,143
March 19, 2026	48.75	49.27	49.27	49.33	48.75	20,893
March 18, 2026	50.23	49.69	49.69	50.23	49.69	7,316
March 17, 2026	49.64	49.87	49.87	50.1	49.5	20,601
March 16, 2026	49.29	49.5	49.5	49.5	49.16	3,265
March 13, 2026	51.02	50.75	50.75	51.35	50.75	5,354
March 12, 2026	52.35	51.89	51.89	52.48	51.84	4,630
March 11, 2026	52.31	52.22	52.22	52.54	52.18	2,286
March 10, 2026	53.51	53.32	53.32	53.51	52.72	2,414
March 09, 2026	52.2	52.64	52.64	52.64	51.74	30,500
March 06, 2026	53.73	52.86	52.86	53.73	52.79	6,239
March 05, 2026	54.38	53.79	53.79	54.73	53.71	2,319
March 04, 2026	53.68	54.15	54.15	54.15	53.62	7,556
March 03, 2026	55.89	54.64	54.64	55.89	54.64	5,209
March 02, 2026	57	56.35	56.35	57	56.35	8,055
February 27, 2026	58.63	58.51	58.51	58.63	58.5	42
February 26, 2026	59.26	59.07	59.07	59.48	59.07	1,356
February 25, 2026	59.51	59.46	59.46	59.58	59.46	6,708
February 24, 2026	59.11	59.47	59.47	59.47	59.09	915
February 23, 2026	59.48	59.62	59.62	59.68	59.48	2,228
February 20, 2026	59.07	59.12	0	59.12	59.07	346
February 19, 2026	58.56	58.47	0	58.56	58.36	589
February 18, 2026	59.3	59.3	0	59.3	59.3	0
February 17, 2026	58.84	58.85	0	58.85	58.84	114
February 16, 2026	59.26	58.92	0	59.26	58.92	93
February 13, 2026	58.72	58.35	0	59.06	58.35	641
February 12, 2026	59.52	59.47	0	59.86	59.47	4,946
February 11, 2026	60	60.68	0	60.68	60	5,737
February 10, 2026	59.6	59.64	0	59.85	59.46	993
February 09, 2026	58.92	59.26	0	59.26	58.8	3,561
February 06, 2026	58.5	59.03	0	59.03	58.49	1,006
February 05, 2026	60.03	59.13	0	60.03	59.07	7,296
February 04, 2026	60.05	60.02	0	60.17	59.81	17,992
February 03, 2026	59	59.5	0	59.5	58.76	5,050
February 02, 2026	57.4	58.16	0	58.26	57.26	10,086
January 30, 2026	59.66	58.94	0	60	58.94	173,628
January 29, 2026	57.49	57.63	0	58.75	57.1	5,743
January 28, 2026	56.91	56.08	0	57.42	56.08	16,318
January 27, 2026	62.31	62.83	0	63.02	62.31	3,012
January 26, 2026	62.3	62.8	0	62.8	62.28	17,256
January 23, 2026	61.74	62.3	0	62.3	61.74	406
January 22, 2026	62.36	62.41	0	62.41	62.02	555
January 21, 2026	61.22	62.29	0	62.29	61.22	4,395
January 20, 2026	63.39	63.35	0	63.5	63.17	421
January 19, 2026	63.07	63.78	0	63.78	63.07	7,008
January 16, 2026	63.6	63.51	0	63.74	63.46	1,388
January 15, 2026	63.79	63.84	0	63.84	63.79	4,228
January 14, 2026	63.2	63.26	0	63.48	63.04	731
January 13, 2026	62.58	62.95	0	63.18	62.46	3,553
January 12, 2026	62.66	62.77	0	62.77	62.18	4,250
January 09, 2026	63.23	63.59	0	63.59	63.23	910