HSBC MSCI USA UCITS ETF (HMUS.L) LSE

4,692.50

-79.5(-1.67%)

Updated at November 07 02:50PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20254,766.814,692.54,692.54,766.814,692.5129
November 06, 20254,8134,7724,7724,8134,77213
November 05, 20254,8154,8334,8334,8334,81516
November 04, 20254,794.544,8254,8254,8254,781.91662
November 03, 20254,8504,802.54,802.54,8504,802.51,076
October 31, 20254,843.394,8294,8294,8574,829170
October 30, 20254,854.964,8734,8734,8734,842.422,722
October 29, 20254,888.674,864.54,868.924,9074,864.51,052
October 28, 20254,834.434,845.54,845.54,8654,828312
October 27, 20254,8244,8234,8234,8244,7998
October 24, 20254,786.84,7974,7974,7974,786.84
October 23, 20254,751.54,751.54,751.54,751.54,751.50
October 22, 20254,785.374,7264,7264,785.374,72678
October 21, 20254,7004,737.54,737.54,737.54,700368
October 20, 20254,661.324,706.54,706.54,706.54,661.32452
October 17, 20254,5894,6364,6364,6364,5702,409
October 16, 20254,675.764,672.914,672.914,675.764,672.91603
October 15, 20254,6844,6924,6924,702.884,68426
October 14, 20254,662.724,660.114,660.114,662.724,660.1112
October 13, 20254,669.044,6784,6784,685.554,663.844,189
October 10, 20254,7604,679.54,722.474,777.934,679.5567
October 09, 20254,7624,764.54,764.54,764.54,756.94880
October 08, 20254,7184,729.954,729.954,729.954,714.88357
October 07, 20254,7294,719.54,719.54,751.054,719.5220
October 06, 20254,715.884,722.54,722.54,7354,715.882,105
October 03, 20254,7264,7294,7294,7294,717.06542
October 02, 20254,674.034,7154,7154,726.914,674.031,308
October 01, 20254,6454,675.54,675.54,675.54,643.28311
September 30, 20254,646.634,6514,6514,6514,641.813,686
September 29, 20254,644.514,652.54,652.54,6654,644.5154
September 26, 20254,633.684,628.54,628.54,633.684,623.99264
September 25, 20254,6334,6354,6354,6354,62043,408
September 24, 20254,6454,628.54,628.54,6454,628.50
September 23, 20254,641.314,6334,6334,641.314,630.08860
September 22, 20254,6294,623.54,623.54,6364,609.251,101
September 19, 20254,607.784,6034,6034,6214,59413
September 18, 20254,5964,599.54,599.54,599.54,596329
September 17, 20254,520.444,5294,5294,535.924,520.44288
September 16, 20254,525.144,5154,5154,5444,515348
September 15, 20254,5534,5334,5334,5534,52653
September 12, 20254,531.524,5474,5474,560.874,531.52127
September 11, 20254,515.144,547.744,547.744,547.744,515.14659
September 10, 20254,5434,5094,5094,5434,509102
September 09, 20254,522.814,5204,5204,5264,517222
September 08, 20254,5334,5234,5234,5334,510.0825
September 05, 20254,5584,504.54,504.54,568.114,504.53,098
September 04, 20254,5424,5534,5534,5534,535.61147
September 03, 20254,526.454,513.54,513.54,5444,513.5165
September 02, 20254,5204,505.54,505.54,5214,490.670
September 01, 20254,490.674,505.54,505.54,5214,490.67192
August 29, 20254,5414,506.54,506.54,5434,506.514
August 28, 20254,5324,512.54,512.54,5324,512.52
August 27, 20254,5414,534.54,534.54,5534,528266
August 26, 20254,5414,508.54,508.54,5414,508.44616
August 22, 20254,494.874,519.54,519.54,519.54,494.8715
August 21, 20254,5004,489.54,489.54,5004,477.692
August 20, 20254,467.334,4784,4784,4864,467.331,022
August 19, 20254,4924,4924,4924,4954,492346
August 18, 20254,4984,4934,4934,4984,4934
August 15, 20254,4764,4764,4764,4764,4760
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved