Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
HSBC MSCI Europe ETF (HMEU)
HSBC MSCI Europe ETF (HMEU) Historical

HMEU HSBC MSCI Europe ETF

17.746

0.00 (0.00%)

Jul 22 2024 - Closed

Delayed by 15 minutes

HMEU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	17.746	-0.25	-1.39%	17.796	17.796	17.746	6,180
Jul 18 2024	17.996	0.03	0.18%	17.996	17.996	17.996	162
Jul 17 2024	17.964	-0.05	-0.27%	17.952	17.964	17.90	8,018
Jul 16 2024	18.012	-0.09	-0.52%	18.012	18.012	18.012	122
Jul 15 2024	18.106	-0.20	-1.11%	18.106	18.106	18.106	100
Jul 12 2024	18.31	0.39	2.19%	18.184	18.31	18.178	718
Jul 11 2024	17.918	0.00	0.00%	17.918	17.918	17.918	0
Jul 10 2024	17.918	-0.06	-0.32%	17.952	17.958	17.918	187
Jul 09 2024	17.976	-0.05	-0.29%	18.00	18.00	17.976	129
Jul 08 2024	18.028	0.05	0.27%	18.068	18.068	18.028	1,003
Jul 05 2024	17.98	-0.07	-0.41%	18.128	18.128	17.98	246
Jul 04 2024	18.054	0.10	0.55%	18.044	18.054	18.012	2,691
Jul 03 2024	17.956	0.13	0.75%	17.922	17.956	17.922	344
Jul 02 2024	17.822	-0.08	-0.47%	17.836	17.836	17.80	666
Jul 01 2024	17.906	-0.02	-0.13%	17.93	17.93	17.906	34
Jun 28 2024	17.93	0.03	0.15%	17.95	17.95	17.93	829
Jun 27 2024	17.904	-0.08	-0.46%	17.904	17.904	17.904	410
Jun 26 2024	17.986	-0.05	-0.30%	18.174	18.174	17.986	17,842
Jun 25 2024	18.04	0.11	0.60%	18.04	18.04	18.04	1,592
Jun 24 2024	17.932	0.00	0.00%	17.932	17.932	17.932	0
Jun 21 2024	17.932	-0.14	-0.80%	18.002	18.002	17.932	1,156
Jun 20 2024	18.076	0.11	0.60%	18.028	18.076	18.028	1,308
Jun 19 2024	17.968	0.05	0.29%	17.944	17.968	17.944	669
Jun 18 2024	17.916	0.20	1.11%	17.906	17.916	17.876	564
Jun 17 2024	17.72	-0.23	-1.30%	17.814	17.814	17.72	165
Jun 14 2024	17.954	-0.21	-1.17%	17.954	17.954	17.954	343
Jun 13 2024	18.166	0.00	0.00%	18.166	18.166	18.166	0
Jun 12 2024	18.166	-0.07	-0.39%	18.166	18.166	18.166	290
Jun 11 2024	18.238	0.11	0.62%	18.238	18.238	18.238	1,000
Jun 10 2024	18.126	-0.16	-0.85%	18.166	18.166	18.126	626
Jun 07 2024	18.282	0.02	0.11%	18.282	18.282	18.282	219
Jun 06 2024	18.262	0.11	0.63%	18.318	18.318	18.262	1,011
Jun 05 2024	18.148	0.17	0.92%	18.136	18.148	18.136	608
Jun 04 2024	17.982	-0.14	-0.78%	17.982	17.982	17.982	313
Jun 03 2024	18.124	0.10	0.58%	18.084	18.156	18.084	6,480
May 31 2024	18.02	0.04	0.23%	17.986	18.02	17.986	1,862
May 30 2024	17.978	0.09	0.48%	17.90	17.98	17.90	11,038
May 29 2024	17.892	-0.13	-0.70%	17.96	17.988	17.874	1,581
May 28 2024	18.018	-0.08	-0.44%	18.17	18.17	18.018	385
May 27 2024	18.098	-0.02	-0.11%	18.128	18.128	18.098	265
May 24 2024	18.118	-0.02	-0.12%	18.062	18.118	18.03	6,802
May 23 2024	18.14	-0.01	-0.06%	18.166	18.174	18.14	1,152
May 22 2024	18.15	0.00	0.01%	18.15	18.15	18.15	230
May 21 2024	18.148	-0.01	-0.07%	18.162	18.162	18.126	3,401
May 20 2024	18.16	-0.02	-0.10%	18.194	18.194	18.16	11
May 17 2024	18.178	0.00	0.00%	18.178	18.178	18.178	0
May 16 2024	18.178	0.02	0.12%	18.192	18.22	18.158	2,358
May 15 2024	18.156	0.05	0.30%	18.118	18.156	18.118	327
May 14 2024	18.102	0.03	0.18%	18.042	18.102	18.042	2,173
May 13 2024	18.07	0.22	1.21%	18.066	18.07	18.04	4,981
May 10 2024	17.854	0.00	0.00%	17.854	17.854	17.854	0
May 09 2024	17.854	0.14	0.78%	17.854	17.854	17.854	280
May 08 2024	17.716	0.00	0.00%	17.716	17.716	17.716	0
May 07 2024	17.716	0.33	1.87%	17.716	17.716	17.716	270
May 06 2024	17.39	0.00	0.00%	17.39	17.39	17.39	0
May 03 2024	17.39	0.00	0.00%	17.39	17.39	17.39	0
May 02 2024	17.39	-0.09	-0.53%	17.384	17.39	17.384	208
Apr 30 2024	17.482	-0.13	-0.74%	17.526	17.556	17.482	118
Apr 29 2024	17.612	0.07	0.40%	17.612	17.612	17.612	250
Apr 26 2024	17.542	0.00	0.00%	17.542	17.542	17.542	0
Apr 25 2024	17.542	0.00	0.00%	17.542	17.542	17.542	0
Apr 24 2024	17.542	0.09	0.50%	17.518	17.542	17.518	208
Apr 23 2024	17.454	0.32	1.86%	17.454	17.454	17.454	15

HSBC MSCI Europe ETF

Wt Brentcrud 2x

Petroteq Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions