ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

HIUS Hsbc Msci Us Is

23.28
0.135 (0.58%)
Jun 14 2024 - Closed
Delayed by 15 minutes

HIUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 23.28 0.14 0.58% 23.30 23.38 23.2025 198
Jun 13 2024 23.145 0.07 0.29% 23.175 23.245 23.0725 1,046
Jun 12 2024 23.0775 0.17 0.75% 23.0775 23.0775 23.0775 271
Jun 11 2024 22.905 -0.06 -0.27% 22.905 22.905 22.905 148
Jun 10 2024 22.9675 -0.03 -0.14% 22.965 22.9675 22.95 843
Jun 07 2024 23.00 0.16 0.68% 22.76 23.2525 22.5675 725
Jun 06 2024 22.845 0.09 0.38% 22.845 22.845 22.845 120
Jun 05 2024 22.7575 0.30 1.35% 22.605 22.77 22.57 507
Jun 04 2024 22.455 -0.11 -0.50% 22.455 22.455 22.455 182
Jun 03 2024 22.5675 0.13 0.58% 22.915 22.9425 22.56 671
May 31 2024 22.4375 -0.27 -1.19% 22.645 22.6975 22.405 199
May 30 2024 22.7075 -0.49 -2.12% 22.895 22.945 22.67 1,273
May 29 2024 23.20 -0.10 -0.41% 23.19 23.2125 23.1825 1,169
May 28 2024 23.295 -0.11 -0.45% 23.45 23.45 23.15 1,180
May 24 2024 23.40 -0.16 -0.68% 23.31 23.425 23.2575 8,138
May 23 2024 23.56 -0.10 -0.40% 23.825 23.825 23.48 389
May 22 2024 23.655 0.03 0.14% 23.655 23.655 23.655 210
May 21 2024 23.6225 0.01 0.06% 23.6225 23.6225 23.6225 768
May 20 2024 23.6075 0.14 0.58% 23.675 23.675 23.50 1,678
May 17 2024 23.4725 -0.17 -0.70% 23.63 23.63 23.455 195
May 16 2024 23.6375 0.15 0.66% 23.675 23.7025 23.5975 284
May 15 2024 23.4825 0.16 0.69% 23.4825 23.4825 23.4825 258
May 14 2024 23.3225 -0.02 -0.09% 23.33 23.3725 23.27 5,992
May 13 2024 23.3425 -0.01 -0.05% 23.415 23.44 23.31 20,754
May 10 2024 23.355 0.05 0.23% 23.37 23.4425 23.33 2,330
May 09 2024 23.3025 0.00 0.02% 23.265 23.315 23.1775 632
May 08 2024 23.2975 0.01 0.04% 23.2975 23.2975 23.2975 45
May 07 2024 23.2875 0.35 1.54% 23.195 23.345 23.18 1,916
May 03 2024 22.935 0.27 1.21% 22.685 22.96 22.62 221
May 02 2024 22.66 0.01 0.06% 22.755 22.805 22.5425 5,111
May 01 2024 22.6475 -0.25 -1.10% 22.6475 22.6475 22.6475 253
Apr 30 2024 22.90 -0.19 -0.82% 23.14 23.14 22.8975 596
Apr 29 2024 23.09 -0.11 -0.45% 23.13 23.20 23.0425 1,757
Apr 26 2024 23.195 0.45 1.97% 23.15 23.2475 22.98 1,132
Apr 25 2024 22.7475 -0.41 -1.77% 23.10 23.10 22.6675 11,580
Apr 24 2024 23.1575 0.09 0.39% 23.1575 23.1575 23.1575 232
Apr 23 2024 23.0675 0.22 0.99% 23.015 23.1125 22.91 2,299
Apr 22 2024 22.8425 -0.03 -0.12% 22.97 23.0825 22.815 1,424
Apr 19 2024 22.87 -0.22 -0.95% 22.845 22.885 22.755 572
Apr 18 2024 23.09 -0.06 -0.26% 23.10 23.1225 22.9375 2,020
Apr 17 2024 23.15 -0.22 -0.93% 23.205 23.385 23.15 673
Apr 16 2024 23.3675 -0.28 -1.16% 23.305 23.3675 23.1875 592
Apr 15 2024 23.6425 -0.22 -0.90% 23.74 23.87 23.615 727
Apr 12 2024 23.8575 0.06 0.23% 23.97 24.01 23.8125 408
Apr 11 2024 23.8025 0.00 -0.01% 23.8025 23.8025 23.8025 655
Apr 10 2024 23.805 0.10 0.41% 23.82 23.905 23.6125 4,440
Apr 09 2024 23.7075 -0.13 -0.56% 23.91 23.91 23.61 638
Apr 08 2024 23.84 0.04 0.15% 23.83 23.8875 23.745 1,360
Apr 05 2024 23.805 -0.15 -0.62% 23.67 23.815 23.58 7,120
Apr 04 2024 23.9525 -0.03 -0.14% 23.94 24.0125 23.8775 420
Apr 03 2024 23.985 0.01 0.04% 23.94 23.985 23.88 1,032
Apr 02 2024 23.975 -0.06 -0.25% 24.29 24.29 23.82 1,239
Mar 28 2024 24.035 0.15 0.62% 24.18 24.18 23.9675 1,699
Mar 27 2024 23.8875 -0.08 -0.34% 23.8875 23.8875 23.8875 161
Mar 26 2024 23.97 0.07 0.31% 23.975 23.975 23.8275 1,881
Mar 25 2024 23.895 -0.09 -0.38% 24.08 24.08 23.78 891
Mar 22 2024 23.985 -0.11 -0.45% 23.985 23.985 23.9325 1,037
Mar 21 2024 24.0925 0.56 2.39% 24.0925 24.0925 24.0925 1,711
Mar 20 2024 23.53 0.02 0.07% 23.565 23.5975 23.5275 2,449
Mar 19 2024 23.5125 -0.07 -0.31% 23.54 23.54 23.3425 2,752
Mar 18 2024 23.585 0.31 1.34% 23.485 23.585 23.33 925

Your Recent History

Delayed Upgrade Clock