Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Eu Is (HIPS)
Hsbc Msci Eu Is (HIPS) Historical

HIPS Hsbc Msci Eu Is

21.495

-0.0275 (-0.13%)

Jul 23 2024 - Closed

Delayed by 15 minutes

HIPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	21.5225	0.23	1.08%	21.56	21.5875	21.475	1,335
Jul 19 2024	21.2925	-0.18	-0.83%	21.485	21.485	21.27	1,643
Jul 18 2024	21.47	-0.11	-0.50%	21.47	21.47	21.47	218
Jul 17 2024	21.5775	-0.06	-0.29%	21.545	21.6275	21.405	465
Jul 16 2024	21.64	-0.07	-0.33%	21.715	21.715	21.545	1,089
Jul 15 2024	21.7125	-0.22	-1.00%	21.875	21.875	21.7025	874
Jul 12 2024	21.9325	0.18	0.84%	21.855	21.95	21.5825	626
Jul 11 2024	21.75	0.14	0.62%	21.67	22.035	21.635	1,342
Jul 10 2024	21.615	0.09	0.41%	21.615	21.615	21.615	1,101
Jul 09 2024	21.5275	-0.21	-0.97%	21.56	21.5975	21.515	1,044
Jul 08 2024	21.7375	-0.03	-0.11%	21.59	21.8975	21.59	2,008
Jul 05 2024	21.7625	-0.10	-0.47%	21.73	21.7725	21.73	589
Jul 04 2024	21.865	0.16	0.74%	21.815	21.875	21.8075	630
Jul 03 2024	21.705	0.17	0.79%	21.69	21.7525	21.6825	1,411
Jul 02 2024	21.535	-0.16	-0.75%	21.515	21.585	21.455	2,161
Jul 01 2024	21.6975	0.12	0.53%	21.97	21.97	21.65	441
Jun 28 2024	21.5825	-0.03	-0.13%	21.60	21.6525	21.545	4,614
Jun 27 2024	21.61	-0.10	-0.47%	21.70	22.0125	21.61	535
Jun 26 2024	21.7125	0.04	0.17%	21.885	21.885	21.5975	573
Jun 25 2024	21.675	-0.12	-0.55%	21.675	21.675	21.675	667
Jun 24 2024	21.795	0.14	0.66%	21.65	21.8375	21.60	1,718
Jun 21 2024	21.6525	-0.13	-0.57%	21.6525	21.6525	21.6525	1,145
Jun 20 2024	21.7775	0.21	0.97%	21.7775	21.7775	21.7775	232
Jun 19 2024	21.5675	-0.14	-0.63%	21.5675	21.5675	21.5675	197
Jun 18 2024	21.705	0.17	0.78%	21.705	21.705	21.705	518
Jun 17 2024	21.5375	0.04	0.16%	21.57	21.57	21.465	647
Jun 14 2024	21.5025	-0.25	-1.13%	21.795	21.795	21.4225	1,325
Jun 13 2024	21.7475	-0.33	-1.47%	21.805	21.805	21.7325	892
Jun 12 2024	22.0725	0.33	1.53%	22.0725	22.0725	22.0725	466
Jun 11 2024	21.74	-0.18	-0.80%	21.705	21.74	21.705	1,857
Jun 10 2024	21.915	-0.11	-0.50%	21.90	21.92	21.8125	1,160
Jun 07 2024	22.025	-0.16	-0.71%	22.10	22.1325	22.025	3,941
Jun 06 2024	22.1825	0.14	0.62%	22.20	22.20	22.18	695
Jun 05 2024	22.045	0.21	0.97%	22.00	22.0625	21.9575	680
Jun 04 2024	21.8325	-0.09	-0.42%	21.895	21.925	21.755	1,587
Jun 03 2024	21.925	0.02	0.07%	22.235	22.235	21.8875	897
May 31 2024	21.91	-0.06	-0.27%	21.91	21.91	21.91	257
May 30 2024	21.97	0.21	0.97%	21.81	21.97	21.7375	421
May 29 2024	21.76	-0.27	-1.20%	21.76	21.76	21.76	806
May 28 2024	22.025	-0.07	-0.31%	22.06	22.06	22.0225	858
May 24 2024	22.0925	-0.03	-0.12%	22.09	22.105	21.9475	3,023
May 23 2024	22.12	0.07	0.29%	22.12	22.12	22.12	223
May 22 2024	22.055	-0.07	-0.32%	21.995	22.0575	21.9725	7,961
May 21 2024	22.125	-0.10	-0.43%	22.125	22.125	22.125	560
May 20 2024	22.22	0.11	0.50%	22.32	22.32	22.1675	1,149
May 17 2024	22.11	-0.13	-0.60%	22.125	22.1475	22.085	547
May 16 2024	22.2425	-0.12	-0.54%	22.2425	22.2425	22.2425	354
May 15 2024	22.3625	0.06	0.26%	22.355	22.3825	22.325	3,610
May 14 2024	22.305	0.05	0.25%	22.34	22.34	22.1475	1,111
May 13 2024	22.25	-0.04	-0.17%	22.31	22.31	22.1975	566
May 10 2024	22.2875	0.18	0.79%	22.2875	22.2875	22.2875	507
May 09 2024	22.1125	0.15	0.69%	22.1125	22.1125	22.1125	392
May 08 2024	21.96	0.18	0.83%	21.96	21.9975	21.915	406
May 07 2024	21.78	0.42	1.97%	21.575	21.82	21.575	6,735
May 03 2024	21.36	0.18	0.86%	21.25	21.4725	21.2175	1,790
May 02 2024	21.1775	0.06	0.30%	21.155	21.185	21.155	2,533
May 01 2024	21.115	-0.09	-0.44%	21.09	21.2125	21.09	180
Apr 30 2024	21.2075	-0.15	-0.70%	21.445	21.445	21.2025	595
Apr 29 2024	21.3575	-0.10	-0.48%	21.435	21.505	21.355	349
Apr 26 2024	21.46	0.29	1.35%	21.46	21.46	21.46	227
Apr 25 2024	21.175	-0.16	-0.75%	21.30	21.30	21.0525	1,032
Apr 24 2024	21.335	0.07	0.34%	21.365	21.395	21.31	3,120

Hsbc Msci Eu Is

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