HSBC MSCI Brazil UCITS ETF - HMBR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2024	15.59	15.59	15.59	15.59	15.59	0
May 10, 2024	15.59	15.59	15.59	15.59	15.59	0
May 09, 2024	15.59	15.59	15.59	15.59	15.59	0
May 08, 2024	15.58	15.59	15.59	15.69	15.52	2,426
May 07, 2024	15.51	15.75	15.75	15.77	15.5	4,889
May 03, 2024	15.38	15.53	15.53	15.55	15.38	1,121
May 02, 2024	15.26	15.25	15.25	15.26	15.25	210
May 01, 2024	14.9	14.9	14.9	14.9	14.9	2,065
April 30, 2024	15.11	14.98	14.98	15.31	14.98	42
April 29, 2024	15.25	15.25	15.25	15.25	15.25	607
April 26, 2024	15.06	15.13	15.13	15.13	14.94	1,173
April 25, 2024	14.82	14.79	14.79	14.82	14.79	3,257
April 24, 2024	14.93	14.85	14.85	14.98	14.85	2,111
April 23, 2024	14.78	14.86	14.86	14.92	14.72	4,231
April 22, 2024	14.9	14.83	14.83	14.9	14.71	9,024
April 19, 2024	14.41	14.75	14.75	14.75	14.41	10,054
April 18, 2024	14.58	14.49	14.49	14.58	14.49	11,084
April 17, 2024	14.39	14.56	14.56	14.56	14.38	22,333
April 16, 2024	14.74	14.55	14.55	14.74	14.51	332
April 15, 2024	14.91	14.97	14.97	14.97	14.87	1,353
April 12, 2024	15.35	15.16	15.16	15.35	15.16	7
April 11, 2024	15.72	15.35	15.35	15.72	15.35	6,071
April 10, 2024	15.98	15.49	15.49	16	15.49	11,161
April 09, 2024	15.93	15.93	15.93	15.93	15.93	6,257
April 08, 2024	15.38	15.72	15.72	15.72	15.38	1,354
April 05, 2024	15.56	15.41	15.41	15.58	15.41	43
April 04, 2024	15.64	15.89	15.89	15.89	15.64	3,069
April 03, 2024	15.47	15.36	15.36	15.47	15.32	113
April 02, 2024	15.63	15.5	15.5	15.63	15.5	1
March 28, 2024	15.79	15.75	15.75	15.79	15.75	806
March 27, 2024	15.74	15.68	15.68	15.74	15.57	12
March 26, 2024	15.68	15.66	15.66	15.68	15.66	1,105
March 25, 2024	15.73	15.65	15.65	15.73	15.65	105
March 22, 2024	15.83	15.66	15.66	15.83	15.64	282
March 21, 2024	15.83	15.83	15.83	15.83	15.83	143
March 20, 2024	15.68	15.68	15.68	15.68	15.68	74
March 19, 2024	15.6	15.6	15.6	15.6	15.6	39
March 18, 2024	15.63	15.47	15.47	15.63	15.47	5
March 15, 2024	15.71	15.59	15.59	15.71	15.55	6,927
March 14, 2024	15.85	15.78	15.78	15.94	15.78	1,231
March 13, 2024	15.8	15.83	15.83	15.83	15.8	969
March 12, 2024	15.69	15.74	15.74	15.74	15.69	3
March 11, 2024	15.65	15.62	15.62	15.68	15.62	202
March 08, 2024	16.27	15.62	15.62	16.27	15.62	938
March 07, 2024	16.08	16.08	16.08	16.08	16.08	0
March 06, 2024	16.11	16.11	16.11	16.11	16.11	0
March 05, 2024	16.01	16.01	16.01	16.06	15.91	239
March 04, 2024	16.09	16.06	16.06	16.09	16.04	1,696
March 01, 2024	16.02	16.13	16.13	16.15	16.02	1,078
February 29, 2024	16.14	16.05	16.05	16.14	16.05	59
February 28, 2024	16.55	16.39	16.39	16.61	16.34	5,569
February 27, 2024	16.42	16.55	16.55	16.55	16.41	238
February 26, 2024	16.14	16.2	16.2	16.2	16.13	826
February 23, 2024	16.14	16.14	16.14	16.14	16.14	0
February 22, 2024	16.54	16.41	16.41	16.54	16.41	1,520
February 21, 2024	16.42	16.44	16.44	16.44	16.42	1,240
February 20, 2024	16.32	16.34	16.34	16.4	16.32	1,613
February 19, 2024	16.42	16.16	16.16	16.42	16.16	3
February 16, 2024	15.89	16.11	16.11	16.11	15.89	0
February 15, 2024	15.92	15.91	15.91	15.94	15.91	1,156

HSBC MSCI Brazil UCITS ETF (HMBR.L) LSE