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

Get Started

Home
Investing
ETFs
Europe
EU
Hsbc Msci Europe Etf (HEU)
Hsbc Msci Europe Etf (HEU) Historical

HEU Hsbc Msci Europe Etf

18.305

0.241 (1.33%)

Jul 12 2024 - Closed

Delayed by 15 minutes

HEU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	18.305	0.24	1.33%	18.136	18.305	18.136	31,536
Jul 11 2024	18.064	0.11	0.60%	18.064	18.064	18.064	0
Jul 10 2024	17.956	0.07	0.37%	17.862	17.956	17.862	586
Jul 09 2024	17.89	-0.14	-0.76%	17.948	17.989	17.89	1,124
Jul 08 2024	18.027	-0.07	-0.40%	18.002	18.027	18.002	278
Jul 05 2024	18.10	0.10	0.56%	18.111	18.111	18.10	2,497
Jul 04 2024	18.00	0.02	0.08%	17.983	18.00	17.983	60
Jul 03 2024	17.985	0.21	1.20%	17.883	17.993	17.883	3,342
Jul 02 2024	17.771	-0.19	-1.07%	17.816	17.816	17.771	59
Jul 01 2024	17.963	0.08	0.45%	18.033	18.033	17.921	13,416
Jun 28 2024	17.883	-0.04	-0.24%	17.943	17.943	17.856	3,071
Jun 27 2024	17.926	-0.10	-0.58%	17.958	17.958	17.926	1,844
Jun 26 2024	18.03	-0.03	-0.15%	18.126	18.179	18.03	7,913
Jun 25 2024	18.057	0.03	0.14%	18.038	18.057	18.026	6,938
Jun 24 2024	18.031	0.06	0.32%	17.956	18.044	17.956	2,614
Jun 21 2024	17.974	-0.06	-0.31%	18.017	18.037	17.94	405
Jun 20 2024	18.03	0.09	0.49%	17.969	18.03	17.969	1,710
Jun 19 2024	17.942	0.00	0.00%	17.942	17.942	17.942	0
Jun 18 2024	17.942	0.18	1.00%	17.946	17.946	17.895	60
Jun 17 2024	17.764	-0.03	-0.18%	17.866	17.866	17.764	263
Jun 14 2024	17.796	-0.21	-1.18%	17.999	17.999	17.796	8,862
Jun 13 2024	18.008	-0.13	-0.72%	18.136	18.136	18.008	269
Jun 12 2024	18.139	0.10	0.54%	18.098	18.139	18.098	706
Jun 11 2024	18.041	-0.13	-0.70%	18.242	18.242	18.041	3,983
Jun 10 2024	18.168	-0.09	-0.51%	18.125	18.168	18.125	284
Jun 07 2024	18.261	-0.01	-0.07%	18.327	18.327	18.261	1,510
Jun 06 2024	18.274	0.08	0.42%	18.30	18.30	18.264	26,832
Jun 05 2024	18.198	0.15	0.82%	18.109	18.222	18.091	13,146
Jun 04 2024	18.05	-0.07	-0.39%	18.051	18.051	17.963	2,589
Jun 03 2024	18.12	0.09	0.49%	18.14	18.181	18.093	13,017
May 31 2024	18.032	0.07	0.37%	17.973	18.045	17.973	25,007
May 30 2024	17.966	-0.05	-0.30%	17.844	17.966	17.844	76
May 29 2024	18.02	-0.02	-0.12%	18.02	18.02	18.02	0
May 28 2024	18.042	-0.10	-0.57%	18.217	18.217	18.04	3,480
May 27 2024	18.145	0.03	0.17%	18.086	18.145	18.083	1,934
May 24 2024	18.114	-0.03	-0.18%	18.004	18.114	17.992	2,030
May 23 2024	18.147	0.05	0.27%	18.163	18.172	18.147	1,314
May 22 2024	18.099	-0.06	-0.35%	18.112	18.112	18.089	2,201
May 21 2024	18.163	-0.01	-0.05%	18.154	18.163	18.098	12,504
May 20 2024	18.172	0.05	0.29%	18.172	18.172	18.172	0
May 17 2024	18.12	-0.08	-0.42%	18.152	18.152	18.12	1,250
May 16 2024	18.196	0.05	0.25%	18.248	18.248	18.152	3,864
May 15 2024	18.151	0.11	0.62%	18.138	18.151	18.076	8,277
May 14 2024	18.04	0.02	0.08%	18.068	18.068	18.04	540
May 13 2024	18.025	-0.03	-0.18%	18.058	18.06	18.025	178
May 10 2024	18.058	0.19	1.07%	18.044	18.077	17.986	2,837
May 09 2024	17.867	0.05	0.27%	17.867	17.867	17.867	0
May 08 2024	17.819	0.09	0.50%	17.80	17.819	17.80	1,039
May 07 2024	17.73	0.22	1.27%	17.639	17.731	17.632	2,967
May 06 2024	17.508	0.06	0.32%	17.508	17.508	17.508	0
May 03 2024	17.452	0.09	0.50%	17.431	17.458	17.431	6,120
May 02 2024	17.366	-0.04	-0.24%	17.469	17.469	17.356	13,968
Apr 30 2024	17.408	-0.12	-0.70%	17.563	17.563	17.408	9,686
Apr 29 2024	17.531	0.10	0.58%	17.592	17.592	17.531	6,640
Apr 26 2024	17.43	0.21	1.20%	17.432	17.455	17.43	99
Apr 25 2024	17.224	-0.18	-1.03%	17.411	17.411	17.224	5,650
Apr 24 2024	17.403	-0.09	-0.49%	17.526	17.538	17.403	3,292
Apr 23 2024	17.488	0.20	1.17%	17.435	17.488	17.344	24,446
Apr 22 2024	17.286	0.15	0.89%	17.291	17.291	17.23	16,303
Apr 19 2024	17.134	-0.03	-0.20%	17.075	17.18	17.075	20,942
Apr 18 2024	17.168	-0.08	-0.44%	17.202	17.202	17.164	10,309
Apr 17 2024	17.244	0.13	0.75%	17.151	17.244	17.151	927
Apr 16 2024	17.116	-0.29	-1.67%	17.203	17.203	17.10	4,128
Apr 15 2024	17.406	0.05	0.27%	17.442	17.452	17.406	2,948

Hsbc Msci Europe Etf

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