HSBC MSCI USA UCITS ETF (HMUS.L) LSE

4,533.00

+28.5(+0.63%)

Updated at September 08 08:06AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20254,5044,487.54,487.54,5044,483.7548
August 13, 20254,473.564,474.54,474.54,474.54,458.98137
August 12, 20254,4614,460.54,460.54,4614,4381
August 11, 20254,454.754,465.54,465.54,472.884,4521,285
August 08, 20254,441.714,439.54,439.54,4474,439.5163
August 07, 20254,477.124,432.54,432.54,477.124,432.59
August 06, 20254,4984,501.54,501.54,5144,49819
August 05, 20254,5394,4854,4854,5624,485996
August 04, 20254,482.464,508.54,508.54,508.54,471.68219
August 01, 20254,5184,457.54,457.54,5264,457.52,667
July 31, 20254,5674,5504,5504,584.934,5502,221
July 30, 20254,505.714,5344,5344,538.964,505.7176
July 29, 20254,5524,525.54,525.54,5524,525.50
July 28, 20254,536.884,5204,5204,536.884,512.531,363
July 25, 20254,4904,4954,4954,4964,490429
July 24, 20254,4564,4684,4684,4684,4561
July 23, 20254,4474,4344,4344,4474,43460
July 22, 20254,4434,4304,4304,4434,424271
July 21, 20254,449.294,4394,4394,4694,439697
July 18, 20254,4624,4394,4394,4624,438.92317
July 17, 20254,449.064,4494,4494,449.064,44920
July 16, 20254,4174,3924,3924,4174,3922
July 15, 20254,4424,4444,4444,4494,4424
July 14, 20254,4164,4294,4294,4294,401.09641
July 11, 20254,3914,4124,4124,4234,3912,094
July 10, 20254,4004,4224,4224,4224,398.516,136
July 09, 20254,4024,3934,3934,4024,38035
July 08, 20254,3754,3864,3864,391.924,36858
July 07, 20254,3904,3654,3654,3904,365317
July 04, 20254,3704,3704,3704,3734,370158
July 03, 20254,3624,387.54,387.54,392.954,3607,539
July 02, 20254,3434,3624,3624,3624,3434
July 01, 20254,3034,3314,3314,3314,299440
June 30, 20254,300.274,300.54,300.54,3134,295469
June 27, 20254,2634,294.54,294.54,294.54,26327
June 26, 20254,232.944,2414,2414,2494,232.942,451
June 25, 20254,2774,2714,2714,2774,271147
June 24, 20254,2724,255.54,255.54,2724,255.5588
June 23, 20254,2324,2314,2314,253.564,23121
June 20, 20254,2344,2494,2494,2494,2343
June 19, 20254,253.954,2274,2274,253.954,22510,516
June 18, 20254,2894,280.54,280.54,2894,280.52
June 17, 20254,2674,2914,2914,2914,267175
June 16, 20254,250.654,2814,2814,2914,250.6518,703
June 13, 20254,268.284,2664,2664,275.724,2663,845
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved