Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
HSBC ETFs Plc (HIUS)
HSBC ETFs Plc (HIUS) Historical

HIUS HSBC ETFs Plc

30.2212

0.00 (0.00%)

Dec 20 2024 - Closed

Delayed by 15 minutes

HIUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	30.2212	-0.83	-2.66%	30.2212	30.2212	30.2212	0
Dec 18 2024	31.0478	-0.06	-0.20%	31.0478	31.0478	31.0478	0
Dec 17 2024	31.1115	0.23	0.75%	31.0511	31.1115	31.0511	39
Dec 16 2024	30.8794	-0.07	-0.23%	30.8794	30.8794	30.8794	11
Dec 13 2024	30.9497	-0.06	-0.20%	31.0839	31.0839	30.9497	30
Dec 12 2024	31.0115	0.09	0.28%	31.0115	31.0115	31.0115	0
Dec 11 2024	30.9243	-0.05	-0.16%	30.8975	30.9243	30.8975	32
Dec 10 2024	30.9735	-0.06	-0.20%	30.8695	30.9921	30.8695	126
Dec 09 2024	31.0344	0.00	-0.01%	31.0344	31.0344	31.0344	0
Dec 06 2024	31.0383	0.01	0.05%	30.8184	31.0383	30.8184	684
Dec 05 2024	31.024	-0.04	-0.13%	31.0178	31.024	31.0178	13
Dec 04 2024	31.0633	0.37	1.21%	30.9028	31.0633	30.8999	495
Dec 03 2024	30.6912	-0.01	-0.03%	30.7642	30.8094	30.6912	228
Dec 02 2024	30.6993	0.36	1.17%	30.4568	30.6993	30.4568	93
Nov 29 2024	30.3433	0.18	0.59%	30.1668	30.3433	30.1668	30
Nov 28 2024	30.1651	-0.01	-0.03%	30.2155	30.2921	30.1651	27
Nov 27 2024	30.1749	-0.38	-1.24%	30.6442	30.6442	30.1749	449
Nov 26 2024	30.5534	-0.15	-0.47%	30.553	30.6306	30.4717	662
Nov 25 2024	30.6989	0.15	0.49%	30.74	30.74	30.6989	27
Nov 22 2024	30.5487	0.69	2.30%	30.2505	30.5487	30.2505	340
Nov 21 2024	29.8626	-0.06	-0.21%	29.8626	29.8626	29.8626	0
Nov 20 2024	29.9268	0.53	1.79%	29.8028	29.9268	29.8028	1,500
Nov 19 2024	29.4007	-0.49	-1.63%	29.7496	29.7496	29.4007	117
Nov 18 2024	29.8885	0.03	0.12%	29.7373	29.8885	29.7373	16
Nov 15 2024	29.8538	-0.49	-1.62%	29.8659	29.8659	29.8538	1
Nov 14 2024	30.3443	0.16	0.52%	30.2972	30.4172	30.2972	24
Nov 13 2024	30.1878	0.01	0.02%	30.0449	30.194	30.0449	4,854
Nov 12 2024	30.1805	0.10	0.34%	30.2281	30.2281	30.157	1,007
Nov 11 2024	30.077	0.49	1.64%	30.0104	30.077	30.0104	99
Nov 08 2024	29.5915	0.34	1.16%	29.5915	29.5915	29.5915	3
Nov 07 2024	29.2519	0.20	0.68%	29.3432	29.3432	29.2519	912
Nov 06 2024	29.0554	1.30	4.67%	29.0554	29.0554	29.0554	0
Nov 05 2024	27.76	-0.01	-0.03%	27.7645	27.7645	27.76	5
Nov 04 2024	27.7673	-0.05	-0.17%	27.7673	27.7673	27.7673	0
Nov 01 2024	27.8135	0.09	0.32%	27.7098	27.8135	27.7098	11
Oct 31 2024	27.7234	-0.98	-3.40%	27.9959	28.0644	27.7234	389
Oct 30 2024	28.6988	-0.02	-0.08%	28.684	28.7173	28.6696	395
Oct 29 2024	28.7231	-0.02	-0.05%	28.6224	28.7379	28.6224	721
Oct 28 2024	28.7389	0.00	0.01%	28.7968	28.7968	28.7389	6
Oct 25 2024	28.7373	0.21	0.74%	28.4632	28.7882	28.4632	339
Oct 24 2024	28.5252	0.03	0.09%	28.5199	28.5252	28.448	428
Oct 23 2024	28.4983	0.15	0.54%	28.4983	28.4983	28.4983	0
Oct 22 2024	28.3463	-0.04	-0.13%	28.3463	28.3463	28.3463	0
Oct 21 2024	28.3818	-0.06	-0.21%	28.4209	28.4209	28.3818	362
Oct 18 2024	28.4415	-0.02	-0.06%	28.4123	28.4415	28.4123	191
Oct 17 2024	28.4595	0.18	0.63%	28.4096	28.4595	28.4096	33
Oct 16 2024	28.2823	-0.13	-0.44%	28.2841	28.2841	28.2823	1
Oct 15 2024	28.4073	0.23	0.83%	28.386	28.4602	28.386	135
Oct 14 2024	28.1744	0.08	0.30%	28.1744	28.1744	28.1744	0
Oct 11 2024	28.0903	-0.10	-0.35%	28.0903	28.0903	28.0903	0
Oct 10 2024	28.1891	0.23	0.82%	28.1891	28.1891	28.1891	0
Oct 09 2024	27.9588	0.07	0.24%	27.9588	27.9588	27.9588	0
Oct 08 2024	27.8926	-0.07	-0.26%	27.7596	27.8926	27.7596	13
Oct 07 2024	27.9642	0.02	0.08%	28.0525	28.0525	27.9642	370
Oct 04 2024	27.9405	0.21	0.75%	27.6784	27.9405	27.6784	644
Oct 03 2024	27.7331	-0.04	-0.13%	27.686	27.7515	27.686	20
Oct 02 2024	27.77	-0.18	-0.63%	27.7387	27.77	27.6703	826
Oct 01 2024	27.9473	0.16	0.59%	27.9329	27.9473	27.93	71
Sep 30 2024	27.7827	-0.08	-0.30%	27.8204	27.8204	27.6103	62
Sep 27 2024	27.8665	-0.05	-0.17%	27.8665	27.8665	27.8665	0
Sep 26 2024	27.9126	0.32	1.15%	27.9404	27.95	27.9126	52
Sep 25 2024	27.5961	-0.14	-0.50%	27.501	27.5961	27.501	31
Sep 24 2024	27.7344	-0.06	-0.21%	27.8815	27.90	27.7344	804
Sep 23 2024	27.7937	0.08	0.29%	27.7004	27.8348	27.70	2,459

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