HSBC MSCI USA UCITS ETF (HMUS.L) LSE

4,801.00

-4.5(-0.09%)

Updated at December 24 11:25AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20254,8044,8014,8014,805.794,8012,361
December 23, 20254,801.914,805.54,805.54,805.54,801.911
December 22, 20254,8104,815.54,815.54,815.54,8101
December 19, 20254,8114,819.54,819.54,819.54,7931
December 18, 20254,763.634,8104,8104,8104,763.63253
December 17, 20254,8154,7754,7754,835.714,775249
December 16, 20254,8004,771.54,771.54,800.954,771.5104
December 15, 20254,814.564,828.54,828.54,844.814,814.5679
December 12, 20254,870.064,8264,8264,870.064,826689
December 11, 20254,8154,8144,8144,8154,77749
December 10, 20254,819.144,812.54,812.54,8214,808.74336
December 09, 20254,816.094,816.094,816.094,816.094,816.0940
December 08, 20254,8344,8214,8214,8344,82141
December 05, 20254,8424,846.54,846.54,846.54,8422
December 04, 20254,822.694,815.54,815.54,822.694,815.523
December 03, 20254,8334,8154,8154,838.744,81551
December 02, 20254,819.14,844.54,844.54,851.084,80960
December 01, 20254,829.654,835.54,835.54,8394,814.62581
November 28, 20254,856.464,8324,8324,856.464,83234
November 27, 20254,824.694,811.54,811.54,831.34,811.57
November 26, 20254,8154,825.54,825.54,825.54,8153
November 25, 20254,7734,742.124,742.124,7734,742.1234
November 24, 20254,7734,775.54,775.54,775.54,7731
November 21, 20254,675.84,718.54,718.54,718.54,675.8326
November 20, 20254,791.584,777.024,777.024,791.584,777.02150
November 19, 20254,7144,724.54,724.54,724.54,71422
November 18, 20254,703.224,6964,6964,7084,696123
November 17, 20254,786.014,7454,7454,786.014,745368
November 14, 20254,7644,7884,7884,7884,755.8440
November 13, 20254,8004,7894,7894,8454,785435
November 12, 20254,838.874,8374,8374,851.914,837298
November 11, 20254,8174,7944,7944,8174,787.14118
November 10, 20254,788.854,773.54,773.54,788.854,765.98151
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved