Hsbc Msci Eu Is More Historical Data - HIEU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

HIEU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	28.14	-0.07	-0.26%	28.14	28.14	28.14	5
May 20 2024	28.2125	0.13	0.45%	28.2125	28.2125	28.2125	2
May 17 2024	28.0875	-0.10	-0.35%	28.0875	28.0875	28.0875	1
May 16 2024	28.185	-0.15	-0.51%	28.31	28.315	28.1725	25
May 15 2024	28.33	0.31	1.11%	28.33	28.33	28.33	4
May 14 2024	28.02	0.13	0.48%	28.02	28.02	28.02	37
May 13 2024	27.885	-0.01	-0.04%	27.925	27.95	27.875	85
May 10 2024	27.895	0.21	0.77%	27.825	27.95	27.825	106
May 09 2024	27.6825	0.24	0.88%	27.48	27.7025	27.4325	333
May 08 2024	27.44	0.06	0.23%	27.45	27.4725	27.345	179
May 07 2024	27.3775	0.53	1.98%	27.27	27.3775	27.27	664
May 03 2024	26.845	0.38	1.46%	26.87	27.1075	26.605	343
May 02 2024	26.46	-0.02	-0.08%	26.46	26.46	26.46	3
May 01 2024	26.48	-0.10	-0.37%	26.55	26.55	26.3325	74
Apr 30 2024	26.5775	-0.23	-0.87%	26.88	26.88	26.5475	21
Apr 29 2024	26.81	0.07	0.28%	26.81	26.81	26.81	10
Apr 26 2024	26.735	0.28	1.07%	26.82	26.835	26.64	103
Apr 25 2024	26.4525	-0.07	-0.27%	26.375	26.4525	26.375	2,907
Apr 24 2024	26.525	0.08	0.29%	26.625	26.7175	26.4925	1,656
Apr 23 2024	26.4475	0.41	1.56%	26.305	26.4975	26.2425	541
Apr 22 2024	26.04	0.01	0.03%	26.065	26.1275	25.995	40
Apr 19 2024	26.0325	-0.05	-0.18%	26.0325	26.0325	26.0325	1
Apr 18 2024	26.08	0.12	0.47%	26.08	26.08	26.08	1
Apr 17 2024	25.9575	0.04	0.14%	26.035	26.1525	25.9025	177
Apr 16 2024	25.9225	-0.38	-1.44%	25.98	26.0875	25.8425	35
Apr 15 2024	26.30	0.03	0.10%	26.30	26.30	26.30	13
Apr 12 2024	26.275	-0.09	-0.33%	26.275	26.275	26.275	2
Apr 11 2024	26.3625	-0.15	-0.55%	26.325	26.3925	26.295	25
Apr 10 2024	26.5075	-0.24	-0.90%	26.675	26.7125	26.3375	2,752
Apr 09 2024	26.7475	-0.10	-0.37%	26.85	26.975	26.695	335
Apr 08 2024	26.8475	0.24	0.91%	26.665	26.88	26.61	26
Apr 05 2024	26.605	-0.27	-1.00%	26.605	26.605	26.605	1
Apr 04 2024	26.875	0.18	0.67%	26.875	26.875	26.875	2
Apr 03 2024	26.695	0.25	0.93%	26.28	26.6975	26.28	423
Apr 02 2024	26.45	-0.32	-1.19%	26.485	26.525	26.4275	152
Mar 28 2024	26.7675	0.01	0.04%	26.70	26.7975	26.645	120
Mar 27 2024	26.7575	-0.09	-0.32%	26.7575	26.7575	26.7575	0
Mar 26 2024	26.8425	0.04	0.14%	26.84	26.92	26.73	189
Mar 25 2024	26.805	0.03	0.11%	26.805	26.805	26.805	17
Mar 22 2024	26.775	-0.10	-0.36%	26.77	26.80	26.655	27
Mar 21 2024	26.8725	0.30	1.13%	26.8725	26.8725	26.8725	1
Mar 20 2024	26.5725	0.03	0.12%	26.5725	26.5725	26.5725	2
Mar 19 2024	26.54	0.05	0.19%	26.54	26.54	26.54	5
Mar 18 2024	26.49	-0.13	-0.48%	26.655	26.7025	26.4825	233
Mar 15 2024	26.6175	-0.15	-0.56%	26.68	26.68	26.60	2
Mar 14 2024	26.7675	-0.17	-0.61%	26.86	26.86	26.6925	121
Mar 13 2024	26.9325	0.15	0.56%	26.855	26.9475	26.855	42
Mar 12 2024	26.7825	0.22	0.85%	26.7825	26.7825	26.7825	7
Mar 11 2024	26.5575	-0.16	-0.61%	26.5575	26.5575	26.5575	1
Mar 08 2024	26.72	0.02	0.07%	26.785	26.79	26.72	4,601
Mar 07 2024	26.70	0.36	1.39%	26.50	26.715	26.405	183
Mar 06 2024	26.335	0.23	0.90%	26.335	26.335	26.335	2
Mar 05 2024	26.10	-0.17	-0.63%	26.10	26.10	26.10	10
Mar 04 2024	26.265	0.05	0.17%	26.375	26.375	26.165	190
Mar 01 2024	26.22	0.14	0.53%	26.22	26.22	26.22	2
Feb 29 2024	26.0825	0.06	0.24%	26.0825	26.0825	26.0825	5
Feb 28 2024	26.02	-0.12	-0.46%	26.035	26.035	25.9375	236
Feb 27 2024	26.14	0.09	0.34%	26.11	26.1425	26.11	130
Feb 26 2024	26.0525	-0.01	-0.03%	26.085	26.085	26.0225	32
Feb 23 2024	26.06	0.09	0.34%	26.06	26.06	26.06	32
Feb 22 2024	25.9725	0.29	1.11%	26.03	26.0975	25.925	19,542

Hsbc Msci Eu Is

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions