Hsbc Msci Us $ (HMUD)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 53.235 | -0.41 | -0.76 | 53.235 | 53.235 | 53.235 | 0 |
| 1721320200 | 53.645 | -0.46 | -0.85 | 53.645 | 53.645 | 53.645 | 0 |
| 1721233800 | 54.105 | -0.5 | -0.91 | 54.105 | 54.105 | 54.105 | 0 |
| 1721147400 | 54.6 | -0.02 | -0.03 | 54.6 | 54.6 | 54.6 | 0 |
| 1721061000 | 54.615 | 0.2 | 0.37 | 54.615 | 54.615 | 54.615 | 0 |
| 1720801800 | 54.415 | 0.44 | 0.81 | 54.415 | 54.415 | 54.415 | 0 |
| 1720715400 | 53.98 | 0 | 0.01 | 53.98 | 53.98 | 53.98 | 0 |
| 1720629000 | 53.975 | 0.14 | 0.26 | 53.975 | 53.975 | 53.975 | 0 |
| 1720542600 | 53.835 | 0.05 | 0.10 | 53.835 | 53.835 | 53.835 | 0 |
| 1720456200 | 53.78 | 0.23 | 0.43 | 53.78 | 53.78 | 53.78 | 0 |
| 1720197000 | 53.55 | 0.16 | 0.31 | 53.55 | 53.55 | 53.55 | 0 |
| 1720110600 | 53.385 | 0.12 | 0.23 | 53.385 | 53.385 | 53.385 | 24 |
| 1720024200 | 53.265 | 0.38 | 0.71 | 53.265 | 53.265 | 53.265 | 0 |
| 1719937800 | 52.89 | 0.19 | 0.35 | 52.89 | 52.89 | 52.89 | 0 |
| 1719851400 | 52.705 | -0.34 | -0.64 | 52.64 | 52.715 | 52.605 | 306 |
| 1719592200 | 53.045 | 0.23 | 0.44 | 53.045 | 53.045 | 53.045 | 0 |
| 1719505800 | 52.815 | 0.15 | 0.28 | 52.815 | 52.815 | 52.815 | 0 |
| 1719419400 | 52.665 | 0.01 | 0.01 | 52.665 | 52.665 | 52.665 | 0 |
| 1719333000 | 52.66 | -0.2 | -0.38 | 52.66 | 52.66 | 52.66 | 0 |
| 1719246600 | 52.86 | 0.19 | 0.36 | 52.86 | 52.86 | 52.86 | 0 |
| 1718987400 | 52.67 | -0.3 | -0.57 | 52.67 | 52.67 | 52.67 | 0 |
| 1718901000 | 52.97 | 0.03 | 0.06 | 52.97 | 52.97 | 52.97 | 0 |
| 1718814600 | 52.94 | 0.15 | 0.28 | 52.94 | 52.94 | 52.94 | 0 |
| 1718728200 | 52.79 | 0.33 | 0.63 | 52.79 | 52.79 | 52.79 | 0 |
| 1718641800 | 52.46 | 0.23 | 0.44 | 52.48 | 52.48 | 52.455 | 1 |
| 1718382600 | 52.23 | -0.01 | -0.02 | 52.23 | 52.23 | 52.23 | 0 |
| 1718296200 | 52.24 | -0.21 | -0.40 | 52.38 | 52.395 | 52.16 | 24 |
| 1718209800 | 52.45 | 0.87 | 1.68 | 52.45 | 52.45 | 52.45 | 0 |
| 1718123400 | 51.585 | 0 | 0.00 | 51.585 | 51.585 | 51.585 | 0 |
| 1718037000 | 51.585 | -0.04 | -0.08 | 51.49 | 51.59 | 51.43 | 85 |
| 1717777800 | 51.625 | 0.01 | 0.01 | 51.625 | 51.625 | 51.625 | 0 |
| 1717691400 | 51.62 | 0.27 | 0.52 | 51.62 | 51.62 | 51.62 | 0 |
| 1717605000 | 51.355 | 0.59 | 1.16 | 51.355 | 51.355 | 51.355 | 0 |
| 1717518600 | 50.765 | -0.02 | -0.03 | 50.765 | 50.765 | 50.765 | 0 |
| 1717432200 | 50.78 | 0.55 | 1.09 | 51 | 51.115 | 50.73 | 7290 |
| 1717173000 | 50.23 | -0.42 | -0.83 | 50.23 | 50.23 | 50.23 | 0 |
| 1717086600 | 50.65 | -0.25 | -0.48 | 50.65 | 50.65 | 50.65 | 0 |
| 1717000200 | 50.895 | -0.34 | -0.65 | 50.895 | 50.895 | 50.895 | 0 |
| 1716913800 | 51.23 | 0 | 0.01 | 51.23 | 51.23 | 51.23 | 0 |
| 1716568200 | 51.225 | -0.08 | -0.15 | 51.225 | 51.225 | 51.225 | 0 |
| 1716481800 | 51.3 | -0.06 | -0.12 | 51.3 | 51.3 | 51.3 | 0 |
| 1716395400 | 51.36 | 0.03 | 0.07 | 51.36 | 51.36 | 51.36 | 0 |
| 1716309000 | 51.325 | -0.09 | -0.17 | 51.325 | 51.325 | 51.325 | 0 |
| 1716222600 | 51.41 | 0.24 | 0.48 | 51.41 | 51.41 | 51.41 | 0 |
| 1715963400 | 51.165 | -0.23 | -0.44 | 51.165 | 51.165 | 51.165 | 0 |
| 1715877000 | 51.39 | 0.3 | 0.59 | 51.39 | 51.39 | 51.39 | 0 |
| 1715790600 | 51.09 | 0.6 | 1.19 | 51.09 | 51.09 | 51.09 | 0 |
| 1715704200 | 50.49 | 0.09 | 0.19 | 50.49 | 50.49 | 50.49 | 0 |
| 1715617800 | 50.395 | 0.03 | 0.05 | 50.395 | 50.395 | 50.395 | 0 |
| 1715358600 | 50.37 | 0.12 | 0.24 | 50.37 | 50.37 | 50.37 | 0 |
| 1715272200 | 50.25 | 0.23 | 0.45 | 50.25 | 50.25 | 50.25 | 0 |
| 1715185800 | 50.025 | -0.13 | -0.25 | 50.025 | 50.025 | 50.025 | 250 |
| 1715099400 | 50.15 | 0.82 | 1.66 | 50.03 | 50.17 | 49.98 | 25 |
| 1714753800 | 49.33 | 0.73 | 1.50 | 49.33 | 49.33 | 49.33 | 0 |
| 1714667400 | 48.6 | 0.15 | 0.31 | 48.6 | 48.6 | 48.6 | 0 |
| 1714581000 | 48.45 | -0.6 | -1.22 | 48.45 | 48.45 | 48.45 | 0 |
| 1714494600 | 49.05 | -0.27 | -0.55 | 49.05 | 49.05 | 49.05 | 0 |
| 1714408200 | 49.32 | 0.14 | 0.28 | 49.31 | 49.34 | 49.31 | 2875 |
| 1714149000 | 49.18 | 0.84 | 1.73 | 49.18 | 49.18 | 49.18 | 0 |
| 1714062600 | 48.345 | -0.47 | -0.96 | 48.345 | 48.345 | 48.345 | 0 |
| 1713976200 | 48.815 | -0.03 | -0.05 | 48.815 | 48.815 | 48.815 | 0 |
| 1713889800 | 48.84 | 0.85 | 1.77 | 48.84 | 48.84 | 48.84 | 0 |
| 1713803400 | 47.99 | -0.15 | -0.30 | 48.07 | 48.205 | 47.87 | 2336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
