HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF (HMAD.L) LSE

67.59

+1.14(+1.72%)

Updated at September 29 08:43AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202566.5566.4566.4566.5566.07104
September 25, 202567.566.6466.6467.566.642,161
September 24, 202567.567.3967.3967.567.25399
September 23, 202566.8367.667.667.7966.834,406
September 22, 202567.2667.167.167.4966.821,153
September 19, 202566.5366.9266.9267.1866.53972
September 18, 202567.2167.267.267.566.751,379
September 17, 202567.6367.7667.7667.8267.5105
September 16, 202567.5967.1967.1967.5966.9981
September 15, 202566.5966.7166.7166.9266.49243
September 12, 202566.8966.2566.2566.8966.172,592
September 11, 202566.0766.4166.4166.4165.5480
September 10, 202565.8665.4465.4465.8665.31,964
September 09, 202564.8964.7564.7564.8964.59953
September 08, 202563.8563.9263.9263.9763.731,185
September 05, 202563.3363.463.463.463.041,318
September 04, 202563.7562.1662.1663.7562.134,690
September 03, 202562.4762.6762.6762.8462.471,250
September 02, 202562.5262.362.362.5662.3148
September 01, 202562.7162.6162.6162.9962.59304
August 29, 202562.5862.4662.4662.6262.123,712
August 28, 202562.6562.5862.5862.6962.58439
August 27, 202562.9462.2262.2262.9462.22417
August 26, 202562.0763.1363.1363.3162.071,308
August 22, 202562.1263.2663.2663.2662.12276
August 21, 202561.7462.0862.0862.0861.462,124
August 20, 202561.8961.6461.6461.9161.58192
August 19, 202562.2562.2362.2362.4562.23356
August 18, 202562.9762.7562.7562.9762.4779
August 15, 202562.8862.5462.5462.8862.47347
August 14, 202562.8762.3962.3962.8762.39178
August 13, 202563.2863.3563.3563.4763.12558
August 12, 202561.7162.2262.2262.2261.5365
August 11, 202561.9361.4661.4661.9361.1770
August 08, 202561.7161.5461.5461.7161.3640
August 07, 202562.0161.6561.6562.0161.6536
August 06, 202560.6160.7960.7961.3860.6185
August 05, 202561.560.9260.9261.560.9210
August 04, 202560.2160.4560.4560.9460.21547
August 01, 202559.6659.559.560.1559.36146
July 31, 202560.6760.6360.6361.0260.45389
July 30, 202561.7161.161.161.7161.10
July 29, 202561.5561.6561.6561.7661.35377
July 28, 202561.2461.5361.5362.0861.241,243
July 25, 202561.6761.4461.4461.6761.372,814
July 24, 202562.261.8461.8462.261.83493
July 23, 202561.7561.861.861.9261.68,629
July 22, 202561.01616161.0160.631,643
July 21, 202561.361.3161.3161.3160.79117
July 18, 202561.0161.0261.0261.0960.7654
July 17, 20256060.5560.5560.7260259
July 16, 202560.3459.9959.9960.3459.6444
July 15, 202559.959.959.960.1559.7519
July 14, 202559.1759.1859.1859.4358.861,247
July 11, 202559.6959.0559.0559.6959.01454
July 10, 202559.0158.958.959.258.83427
July 09, 202558.5958.4958.4958.5958.4819,996
July 08, 202558.758.6558.6558.8558.65347
July 07, 202558.8458.5558.5558.8458.2783
July 04, 202558.1158.4558.4558.5558.11163