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

63.97

+0.57(+0.90%)

Updated at September 08 01:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 202559.4159.2559.2559.4158.9549
July 02, 202558.6558.9558.9558.9758.53207
July 01, 202558.9858.6158.6159.1658.611,412
June 30, 202559.0758.4258.4259.0758.342,808
June 27, 202558.7958.5658.5658.8258.52557
June 26, 202558.9858.9158.9158.9858.522
June 25, 202559.258.7458.7459.258.74136
June 24, 202558.0958.1858.1858.1857.9523
June 23, 202556.5356.5956.5956.7956.1656
June 20, 202557.0456.7856.7857.1856.659
June 19, 202557.855.9255.9257.855.922,465
June 18, 202556.8857.1257.1257.2856.884,784
June 17, 202557.0457.2657.2657.4257.0445
June 16, 202557.3557.8557.8558.0257.342,023
June 13, 202557.1657.1257.1257.1656.691,131