HSBC MSCI PACIFIC ex JAPAN UCITS ETF (HMXD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L) 10 years ago, it would be worth $2,079.98 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,355.6, while $1000 invested 1 year ago would be worth $1,103.39. This corresponds to total returns of 108%, 35.56%, 10.34%, respectively, with annualized returns of 7.6%, 6.28%, 10.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 17.57 | 17.47 | 17.47 | 17.57 | 17.43 | 25,180 |
| September 09, 2026 | 17.86 | 17.71 | 17.71 | 17.86 | 17.71 | 19,644 |
| September 08, 2026 | 17.89 | 17.94 | 17.94 | 17.94 | 17.89 | 1,173 |
| September 07, 2026 | 18.02 | 18.01 | 18.01 | 18.02 | 18.01 | 7,322 |
| September 04, 2026 | 18.06 | 17.95 | 17.95 | 18.06 | 17.95 | 7,764 |
| September 03, 2026 | 18 | 18.04 | 18.04 | 18.04 | 18 | 557 |
| September 02, 2026 | 17.78 | 17.86 | 17.86 | 17.86 | 17.72 | 1,546 |
| September 01, 2026 | 17.9 | 17.81 | 17.81 | 17.9 | 17.79 | 3,984 |
| August 28, 2026 | 17.99 | 17.91 | 17.91 | 18.01 | 17.91 | 856 |
| August 26, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 14,586 |
| August 25, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.06 | 5,554 |
| August 24, 2026 | 17.89 | 17.94 | 17.94 | 17.94 | 17.89 | 16,002 |
| August 21, 2026 | 17.87 | 17.96 | 17.96 | 17.96 | 17.86 | 2,801 |
| August 19, 2026 | 17.73 | 17.82 | 17.82 | 17.82 | 17.73 | 894 |
| August 18, 2026 | 17.69 | 17.7 | 17.7 | 17.7 | 17.69 | 1,391 |
| August 17, 2026 | 17.72 | 17.66 | 17.66 | 17.72 | 17.65 | 5,599 |
| August 14, 2026 | 17.66 | 17.64 | 17.64 | 17.66 | 17.64 | 123 |
| August 13, 2026 | 17.75 | 17.68 | 17.68 | 17.76 | 17.68 | 2,237 |
| August 12, 2026 | 17.78 | 17.74 | 17.74 | 17.83 | 17.74 | 4,413 |
| August 11, 2026 | 17.81 | 17.83 | 17.83 | 17.86 | 17.77 | 34,667 |
| August 10, 2026 | 17.86 | 17.82 | 17.82 | 17.86 | 17.8 | 4,505 |
| August 07, 2026 | 17.86 | 17.94 | 17.94 | 17.95 | 17.86 | 4,707 |
| August 06, 2026 | 17.79 | 17.84 | 17.84 | 17.84 | 17.79 | 49,852 |
| August 05, 2026 | 18.03 | 18.04 | 18.04 | 18.07 | 18.03 | 35,075 |
| August 04, 2026 | 18.01 | 18 | 18 | 18.01 | 18 | 5,910 |
| August 03, 2026 | 17.74 | 17.77 | 17.77 | 17.77 | 17.74 | 1,748 |
| July 31, 2026 | 17.86 | 17.79 | 17.79 | 17.86 | 17.79 | 9,596 |
| July 30, 2026 | 17.74 | 17.7 | 17.7 | 17.74 | 17.7 | 7,486 |
| July 29, 2026 | 17.8 | 17.72 | 17.72 | 17.8 | 17.72 | 5,466 |
| July 28, 2026 | 17.7 | 17.74 | 17.74 | 17.74 | 17.7 | 15,670 |
| July 27, 2026 | 17.54 | 17.51 | 17.51 | 17.54 | 17.51 | 1,213 |
| July 24, 2026 | 17.44 | 17.47 | 17.47 | 17.47 | 17.44 | 560 |
| July 23, 2026 | 17.27 | 17.25 | 17.25 | 17.27 | 17.25 | 7,688 |
| July 22, 2026 | 17.54 | 17.5 | 17.5 | 17.54 | 17.48 | 4,672 |
| July 21, 2026 | 17.35 | 17.33 | 17.33 | 17.35 | 17.31 | 21,208 |
| July 20, 2026 | 17.34 | 17.3 | 17.3 | 17.36 | 17.28 | 5,442 |
| July 16, 2026 | 17.39 | 17.29 | 17.29 | 17.39 | 17.29 | 9,533 |
| July 15, 2026 | 17.43 | 17.42 | 17.42 | 17.43 | 17.42 | 4,166 |
| July 14, 2026 | 17.29 | 17.36 | 17.36 | 17.39 | 17.27 | 25,054 |
| July 13, 2026 | 17.14 | 17.15 | 17.15 | 17.21 | 17.13 | 18,109 |
| July 10, 2026 | 17.13 | 17.2 | 17.2 | 17.2 | 17.13 | 743 |
| July 09, 2026 | 16.91 | 17.02 | 17.02 | 17.02 | 16.91 | 16,969 |
| July 08, 2026 | 16.92 | 16.77 | 16.77 | 16.92 | 16.77 | 1,446 |
| July 07, 2026 | 16.98 | 16.89 | 16.89 | 16.99 | 16.89 | 15,752 |
| July 06, 2026 | 16.86 | 16.91 | 16.91 | 16.91 | 16.86 | 2,248 |
| July 02, 2026 | 16.68 | 16.84 | 16.84 | 16.87 | 16.68 | 32,332 |
| July 01, 2026 | 16.57 | 16.64 | 16.64 | 16.64 | 16.55 | 11,442 |
| June 30, 2026 | 16.59 | 16.65 | 16.65 | 16.68 | 16.59 | 24,405 |
| June 29, 2026 | 16.75 | 16.7 | 16.7 | 16.75 | 16.7 | 1,594 |
| June 26, 2026 | 16.64 | 16.73 | 16.73 | 16.73 | 16.6 | 5,056 |
| June 25, 2026 | 16.72 | 16.71 | 16.71 | 16.72 | 16.71 | 70 |
| June 24, 2026 | 16.72 | 16.71 | 16.71 | 16.72 | 16.71 | 2,980 |
| June 23, 2026 | 16.7 | 16.75 | 16.75 | 16.75 | 16.64 | 51,336 |
| June 22, 2026 | 16.86 | 16.93 | 16.93 | 16.94 | 16.86 | 14,116 |
| June 18, 2026 | 16.95 | 16.99 | 16.99 | 16.99 | 16.95 | 16,697 |
| June 17, 2026 | 17.2 | 17.27 | 17.27 | 17.27 | 17.16 | 78,152 |
| June 16, 2026 | 17.13 | 17.15 | 17.15 | 17.17 | 17.13 | 5,688 |
| June 15, 2026 | 17.15 | 17.08 | 17.08 | 17.15 | 17.06 | 4,850 |
| June 12, 2026 | 16.83 | 17.02 | 17.02 | 17.02 | 16.83 | 21,769 |
| June 11, 2026 | 16.53 | 16.59 | 16.59 | 16.61 | 16.52 | 88,613 |