Hsbc Msci Us Is (HIUA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 30.85 | 0.32 | 1.04 | 30.815 | 30.8725 | 30.6925 | 720 |
| 1721665800 | 30.5325 | 0.21 | 0.68 | 30.445 | 30.715 | 30.4225 | 720 |
| 1721406600 | 30.325 | -0.38 | -1.23 | 30.475 | 30.58 | 30.31 | 3977 |
| 1721320200 | 30.7025 | -0.26 | -0.82 | 30.935 | 31.4825 | 30.6875 | 1750 |
| 1721233800 | 30.9575 | -0.24 | -0.77 | 31.165 | 31.165 | 30.885 | 2800 |
| 1721147400 | 31.1975 | -0.15 | -0.46 | 31.1975 | 31.1975 | 31.1975 | 0 |
| 1721061000 | 31.3425 | 0.15 | 0.47 | 31.18 | 31.4025 | 31.1175 | 700 |
| 1720801800 | 31.195 | 0.17 | 0.56 | 30.9 | 31.195 | 30.855 | 1050 |
| 1720715400 | 31.0225 | 0.1 | 0.33 | 31.19 | 31.685 | 31.0125 | 377 |
| 1720629000 | 30.92 | 0.05 | 0.17 | 30.92 | 30.92 | 30.92 | 0 |
| 1720542600 | 30.8675 | -0.14 | -0.44 | 30.8675 | 30.8675 | 30.8675 | 11 |
| 1720456200 | 31.005 | 0.1 | 0.32 | 31.01 | 31.1125 | 30.9325 | 350 |
| 1720197000 | 30.905 | 0.13 | 0.43 | 30.905 | 30.905 | 30.905 | 0 |
| 1720110600 | 30.7725 | 0.05 | 0.17 | 30.745 | 30.78 | 30.74 | 700 |
| 1720024200 | 30.72 | 0.29 | 0.97 | 30.72 | 30.72 | 30.72 | 105 |
| 1719937800 | 30.425 | 0.23 | 0.78 | 30.425 | 30.425 | 30.425 | 0 |
| 1719851400 | 30.19 | -0.2 | -0.67 | 30.19 | 30.19 | 30.19 | 0 |
| 1719592200 | 30.3925 | 0.18 | 0.60 | 30.3925 | 30.3925 | 30.3925 | 0 |
| 1719505800 | 30.21 | 0.18 | 0.60 | 30.21 | 30.21 | 30.21 | 0 |
| 1719419400 | 30.03 | 0.03 | 0.11 | 30.03 | 30.03 | 30.03 | 0 |
| 1719333000 | 29.9975 | -0.19 | -0.62 | 29.9975 | 29.9975 | 29.9975 | 0 |
| 1719246600 | 30.185 | 0.22 | 0.72 | 30.12 | 30.2275 | 30.02 | 10 |
| 1718987400 | 29.97 | 0.06 | 0.22 | 29.97 | 29.97 | 29.97 | 0 |
| 1718901000 | 29.905 | 0.08 | 0.25 | 29.81 | 29.915 | 29.78 | 360 |
| 1718814600 | 29.83 | 0.08 | 0.26 | 29.83 | 29.83 | 29.83 | 0 |
| 1718728200 | 29.7525 | 0.18 | 0.59 | 29.8 | 29.89 | 29.7275 | 360 |
| 1718641800 | 29.5775 | 0.05 | 0.19 | 29.54 | 29.595 | 29.4325 | 5621 |
| 1718382600 | 29.5225 | -0.01 | -0.02 | 29.5225 | 29.5225 | 29.5225 | 0 |
| 1718296200 | 29.5275 | -0.11 | -0.38 | 29.66 | 29.7325 | 29.4625 | 370 |
| 1718209800 | 29.64 | 0.51 | 1.74 | 29.55 | 29.965 | 29.4575 | 50 |
| 1718123400 | 29.1325 | -0.1 | -0.33 | 29.1325 | 29.1325 | 29.1325 | 0 |
| 1718037000 | 29.2275 | -0.1 | -0.33 | 29.2275 | 29.2275 | 29.2275 | 0 |
| 1717777800 | 29.325 | 0.13 | 0.43 | 29.325 | 29.325 | 29.325 | 330 |
| 1717691400 | 29.2 | 0.15 | 0.53 | 29.2 | 29.2 | 29.2 | 0 |
| 1717605000 | 29.0475 | 0.33 | 1.15 | 29.0475 | 29.0475 | 29.0475 | 0 |
| 1717518600 | 28.7175 | -0.14 | -0.49 | 28.7175 | 28.7175 | 28.7175 | 0 |
| 1717432200 | 28.86 | 0.31 | 1.09 | 29.085 | 29.1075 | 28.8425 | 2658 |
| 1717173000 | 28.55 | -0.39 | -1.35 | 28.89 | 28.93 | 28.545 | 20 |
| 1717086600 | 28.94 | -0.56 | -1.88 | 28.94 | 28.94 | 28.94 | 0 |
| 1717000200 | 29.495 | -0.24 | -0.81 | 29.495 | 29.495 | 29.495 | 0 |
| 1716913800 | 29.735 | -0.09 | -0.30 | 29.735 | 29.735 | 29.735 | 0 |
| 1716568200 | 29.825 | -0.12 | -0.40 | 29.585 | 29.855 | 29.585 | 846 |
| 1716481800 | 29.945 | -0.16 | -0.51 | 29.945 | 29.945 | 29.945 | 0 |
| 1716395400 | 30.1 | 0.07 | 0.22 | 30.035 | 30.13 | 30.005 | 1850 |
| 1716309000 | 30.0325 | 0.04 | 0.15 | 30.0325 | 30.0325 | 30.0325 | 0 |
| 1716222600 | 29.9875 | 0.17 | 0.56 | 29.9875 | 29.9875 | 29.9875 | 0 |
| 1715963400 | 29.82 | -0.13 | -0.44 | 29.82 | 29.9075 | 29.7625 | 1475 |
| 1715877000 | 29.9525 | 0.2 | 0.68 | 29.9525 | 29.9525 | 29.9525 | 0 |
| 1715790600 | 29.75 | 0.4 | 1.37 | 29.445 | 29.7525 | 29.4075 | 1080 |
| 1715704200 | 29.3475 | 0.05 | 0.16 | 29.25 | 29.3775 | 29.0875 | 740 |
| 1715617800 | 29.3 | 0.08 | 0.28 | 29.31 | 29.4275 | 29.275 | 370 |
| 1715358600 | 29.2175 | 0.06 | 0.20 | 29.285 | 29.3875 | 29.18 | 140 |
| 1715272200 | 29.16 | 0.05 | 0.18 | 29.16 | 29.16 | 29.16 | 0 |
| 1715185800 | 29.1075 | -0.1 | -0.35 | 29.1075 | 29.1075 | 29.1075 | 0 |
| 1715099400 | 29.21 | 0.5 | 1.75 | 29.205 | 29.225 | 29.175 | 325 |
| 1714753800 | 28.7075 | 0.39 | 1.39 | 28.42 | 28.915 | 28.4025 | 380 |
| 1714667400 | 28.315 | 0.04 | 0.13 | 28.485 | 28.5325 | 28.1225 | 760 |
| 1714581000 | 28.2775 | -0.41 | -1.43 | 28.2775 | 28.2775 | 28.2775 | 0 |
| 1714494600 | 28.6875 | -0.3 | -1.03 | 28.905 | 28.9575 | 28.6625 | 354 |
| 1714408200 | 28.985 | 0.09 | 0.31 | 28.925 | 29.05 | 28.8525 | 1110 |
| 1714149000 | 28.895 | 0.47 | 1.64 | 28.975 | 29.0325 | 28.7475 | 703 |
| 1714062600 | 28.4275 | -0.36 | -1.26 | 28.865 | 28.865 | 28.2975 | 34302 |
| 1713976200 | 28.79 | 0.09 | 0.32 | 28.79 | 28.79 | 28.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
