Hsbc Msci Eu Is (HIEU)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 29.12 | 0.27 | 0.94 | 29.01 | 29.32 | 28.6925 | 158 |
| 1741195800 | 28.8475 | 1.04 | 3.75 | 28.725 | 28.945 | 28.63 | 24 |
| 1741109400 | 27.805 | -0.61 | -2.13 | 28.15 | 28.175 | 27.72 | 185108 |
| 1741023000 | 28.41 | 0.52 | 1.86 | 27.995 | 28.475 | 27.775 | 1434 |
| 1740763800 | 27.8925 | -0.1 | -0.34 | 27.86 | 27.9575 | 27.7875 | 73 |
| 1740677400 | 27.9875 | -0.54 | -1.88 | 28.29 | 28.3525 | 27.9175 | 2779 |
| 1740591000 | 28.525 | 0.27 | 0.96 | 28.505 | 28.5275 | 28.4625 | 1833 |
| 1740504600 | 28.255 | -0.13 | -0.45 | 28.285 | 28.455 | 28.2025 | 72 |
| 1740418200 | 28.3825 | -0.19 | -0.65 | 28.555 | 28.66 | 28.235 | 34 |
| 1740159000 | 28.5675 | 0.07 | 0.25 | 28.5675 | 28.5675 | 28.5675 | 22 |
| 1740072600 | 28.4975 | 0.24 | 0.86 | 28.425 | 28.56 | 28.3875 | 3687 |
| 1739986200 | 28.255 | -0.43 | -1.51 | 28.255 | 28.255 | 28.255 | 48 |
| 1739899800 | 28.6875 | -0.01 | -0.03 | 28.87 | 28.955 | 28.5125 | 84 |
| 1739813400 | 28.6975 | 0.05 | 0.17 | 28.795 | 29.1075 | 28.525 | 75 |
| 1739554200 | 28.6475 | 0.1 | 0.36 | 28.6475 | 28.6475 | 28.6475 | 7 |
| 1739467800 | 28.545 | 0.67 | 2.39 | 28.12 | 28.785 | 28.095 | 202 |
| 1739381400 | 27.88 | -0.08 | -0.29 | 27.88 | 27.88 | 27.88 | 2 |
| 1739295000 | 27.96 | 0.2 | 0.70 | 27.96 | 27.96 | 27.96 | 0 |
| 1739208600 | 27.765 | 0.16 | 0.60 | 27.765 | 27.765 | 27.765 | 15 |
| 1738949400 | 27.6 | -0.35 | -1.26 | 27.6 | 27.6 | 27.6 | 10 |
| 1738863000 | 27.9525 | 0.23 | 0.82 | 27.775 | 27.9575 | 27.72 | 77 |
| 1738776600 | 27.725 | 0.13 | 0.48 | 27.725 | 27.725 | 27.725 | 2 |
| 1738690200 | 27.5925 | 0.41 | 1.49 | 27.365 | 27.8925 | 27.3225 | 10 |
| 1738603800 | 27.1875 | -0.53 | -1.91 | 27.24 | 27.29 | 27.1225 | 61 |
| 1738344600 | 27.7175 | -0.03 | -0.11 | 27.63 | 28.3525 | 27.63 | 4112 |
| 1738258200 | 27.7475 | 0.31 | 1.12 | 27.6 | 27.7775 | 27.5325 | 3787 |
| 1738171800 | 27.44 | 0.12 | 0.43 | 27.505 | 27.515 | 27.3575 | 6343 |
| 1738085400 | 27.3225 | -0.35 | -1.26 | 27.71 | 27.71 | 27.3075 | 32 |
| 1737999000 | 27.67 | -0.27 | -0.97 | 27.52 | 27.67 | 27.305 | 535 |
| 1737739800 | 27.94 | 0.26 | 0.94 | 27.915 | 27.9625 | 27.83 | 27 |
| 1737653400 | 27.68 | -0.02 | -0.06 | 27.645 | 27.695 | 27.545 | 3942 |
| 1737567000 | 27.6975 | 0.24 | 0.86 | 27.6975 | 27.6975 | 27.6975 | 17 |
| 1737480600 | 27.4625 | 0.1 | 0.36 | 27.285 | 27.49 | 27.27 | 3922 |
| 1737394200 | 27.365 | 0.27 | 1.02 | 27.155 | 27.8025 | 27.035 | 4065 |
| 1737135000 | 27.09 | 0.23 | 0.88 | 27.13 | 27.18 | 26.9975 | 68 |
| 1737048600 | 26.855 | 0.24 | 0.91 | 26.99 | 27.59 | 26.29 | 24 |
| 1736962200 | 26.6125 | 0.41 | 1.56 | 26.6125 | 26.6125 | 26.6125 | 5 |
| 1736875800 | 26.205 | 0.17 | 0.67 | 26.205 | 26.205 | 26.205 | 0 |
| 1736789400 | 26.03 | -0.19 | -0.72 | 25.915 | 26.06 | 25.845 | 635 |
| 1736530200 | 26.22 | -0.36 | -1.35 | 26.22 | 26.22 | 26.22 | 6 |
| 1736443800 | 26.58 | 0.12 | 0.46 | 26.585 | 26.7325 | 26.315 | 5 |
| 1736357400 | 26.4575 | -0.33 | -1.24 | 26.4575 | 26.4575 | 26.4575 | 11 |
| 1736271000 | 26.79 | -0 | -0.01 | 26.875 | 27.3675 | 26.3525 | 51 |
| 1736184600 | 26.7925 | 0.77 | 2.96 | 26.7925 | 26.7925 | 26.7925 | 12 |
| 1735925400 | 26.0225 | -0.08 | -0.30 | 26.0225 | 26.0225 | 26.0225 | 75 |
| 1735839000 | 26.1 | 0.04 | 0.16 | 26.13 | 26.19 | 26.015 | 6485 |
| 1735666200 | 26.0575 | 0 | 0.00 | 26.0575 | 26.0575 | 26.0575 | 3 |
| 1735579800 | 26.0575 | -0.3 | -1.14 | 26.485 | 26.765 | 25.9725 | 255 |
| 1735320600 | 26.3575 | 0.3 | 1.16 | 26.105 | 26.3925 | 26.105 | 408 |
| 1735061400 | 26.055 | 0 | 0.00 | 26.055 | 26.055 | 26.055 | 6 |
| 1734975000 | 26.055 | -0.07 | -0.27 | 25.83 | 26.4975 | 25.83 | 139 |
| 1734715800 | 26.125 | 0.05 | 0.20 | 25.795 | 26.1475 | 25.715 | 3909 |
| 1734629400 | 26.0725 | -0.7 | -2.62 | 26.425 | 26.7275 | 25.7775 | 73 |
| 1734543000 | 26.775 | 0.01 | 0.05 | 26.775 | 26.775 | 26.775 | 4 |
| 1734456600 | 26.7625 | -0.01 | -0.03 | 26.79 | 26.815 | 26.7425 | 251 |
| 1734370200 | 26.77 | -0.07 | -0.24 | 26.83 | 26.8825 | 26.6675 | 54 |
| 1734111000 | 26.835 | -0.18 | -0.65 | 26.835 | 26.835 | 26.835 | 9 |
| 1734024600 | 27.01 | -0.01 | -0.04 | 26.935 | 27.635 | 26.645 | 156 |
| 1733938200 | 27.02 | 0.02 | 0.06 | 26.885 | 27.405 | 26.555 | 1186 |
| 1733851800 | 27.005 | -0.34 | -1.23 | 27.005 | 27.005 | 27.005 | 5 |
| 1733765400 | 27.34 | 0.07 | 0.24 | 27.37 | 27.425 | 27.23 | 1095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
