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 (HIPS)
Hsbc Msci Eu Is (HIPS) Historical

HIPS Hsbc Msci Eu Is

21.91

-0.06 (-0.27%)

May 31 2024 - Closed

Delayed by 15 minutes

HIPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	21.91	-0.06	-0.27%	21.91	21.91	21.91	257
May 30 2024	21.97	0.21	0.97%	21.81	21.97	21.7375	421
May 29 2024	21.76	-0.27	-1.20%	21.76	21.76	21.76	806
May 28 2024	22.025	-0.07	-0.31%	22.06	22.06	22.0225	858
May 24 2024	22.0925	-0.03	-0.12%	22.09	22.105	21.9475	3,023
May 23 2024	22.12	0.07	0.29%	22.12	22.12	22.12	223
May 22 2024	22.055	-0.07	-0.32%	21.995	22.0575	21.9725	7,961
May 21 2024	22.125	-0.10	-0.43%	22.125	22.125	22.125	560
May 20 2024	22.22	0.11	0.50%	22.32	22.32	22.1675	1,149
May 17 2024	22.11	-0.13	-0.60%	22.125	22.1475	22.085	547
May 16 2024	22.2425	-0.12	-0.54%	22.2425	22.2425	22.2425	354
May 15 2024	22.3625	0.06	0.26%	22.355	22.3825	22.325	3,610
May 14 2024	22.305	0.05	0.25%	22.34	22.34	22.1475	1,111
May 13 2024	22.25	-0.04	-0.17%	22.31	22.31	22.1975	566
May 10 2024	22.2875	0.18	0.79%	22.2875	22.2875	22.2875	507
May 09 2024	22.1125	0.15	0.69%	22.1125	22.1125	22.1125	392
May 08 2024	21.96	0.18	0.83%	21.96	21.9975	21.915	406
May 07 2024	21.78	0.42	1.97%	21.575	21.82	21.575	6,735
May 03 2024	21.36	0.18	0.86%	21.25	21.4725	21.2175	1,790
May 02 2024	21.1775	0.06	0.30%	21.155	21.185	21.155	2,533
May 01 2024	21.115	-0.09	-0.44%	21.09	21.2125	21.09	180
Apr 30 2024	21.2075	-0.15	-0.70%	21.445	21.445	21.2025	595
Apr 29 2024	21.3575	-0.10	-0.48%	21.435	21.505	21.355	349
Apr 26 2024	21.46	0.29	1.35%	21.46	21.46	21.46	227
Apr 25 2024	21.175	-0.16	-0.75%	21.30	21.30	21.0525	1,032
Apr 24 2024	21.335	0.07	0.34%	21.365	21.395	21.31	3,120
Apr 23 2024	21.2625	0.21	1.01%	21.23	21.27	21.19	3,477
Apr 22 2024	21.05	0.08	0.38%	21.08	21.2075	21.02	2,341
Apr 19 2024	20.97	0.04	0.19%	20.84	20.97	20.84	3,489
Apr 18 2024	20.93	0.08	0.40%	20.93	20.93	20.93	366
Apr 17 2024	20.8475	0.00	0.00%	20.96	20.97	20.795	3,019
Apr 16 2024	20.8475	-0.27	-1.26%	20.8475	20.8475	20.8475	831
Apr 15 2024	21.1125	0.01	0.04%	21.1125	21.1125	21.1125	588
Apr 12 2024	21.105	0.04	0.18%	21.27	21.2725	21.065	707
Apr 11 2024	21.0675	-0.05	-0.22%	21.135	21.21	20.96	2,276
Apr 10 2024	21.115	-0.01	-0.06%	21.11	21.13	21.0925	2,524
Apr 09 2024	21.1275	-0.10	-0.45%	21.28	21.28	21.0725	1,792
Apr 08 2024	21.2225	0.15	0.69%	21.10	21.2575	21.065	2,003
Apr 05 2024	21.0775	-0.15	-0.68%	21.0775	21.0775	21.0775	1,054
Apr 04 2024	21.2225	0.09	0.40%	21.2225	21.2225	21.2225	763
Apr 03 2024	21.1375	0.05	0.25%	21.1375	21.1375	21.1375	2,829
Apr 02 2024	21.085	-0.09	-0.41%	21.015	21.085	21.015	2,104
Mar 28 2024	21.1725	-0.02	-0.11%	21.30	21.30	21.09	1,688
Mar 27 2024	21.195	-0.06	-0.28%	21.195	21.195	21.195	862
Mar 26 2024	21.255	0.05	0.25%	21.21	21.2575	21.21	3,180
Mar 25 2024	21.2025	-0.05	-0.25%	21.16	21.2375	21.1075	627
Mar 22 2024	21.255	0.04	0.20%	21.255	21.255	21.255	377
Mar 21 2024	21.2125	0.31	1.50%	21.2125	21.2125	21.2125	516
Mar 20 2024	20.90	0.04	0.19%	20.92	20.9675	20.86	5,829
Mar 19 2024	20.86	0.03	0.13%	20.86	20.86	20.86	1,297
Mar 18 2024	20.8325	-0.07	-0.31%	20.91	20.9325	20.8025	568
Mar 15 2024	20.8975	-0.09	-0.41%	20.91	20.9375	20.8975	1,743
Mar 14 2024	20.9825	-0.07	-0.31%	21.045	21.045	20.9525	3,733
Mar 13 2024	21.0475	0.09	0.42%	21.07	21.07	21.04	972
Mar 12 2024	20.96	0.23	1.11%	20.86	20.9625	20.815	650
Mar 11 2024	20.73	-0.06	-0.28%	20.73	20.73	20.73	306
Mar 08 2024	20.7875	-0.08	-0.38%	20.7875	20.7875	20.7875	409
Mar 07 2024	20.8675	0.21	1.02%	20.825	20.8725	20.8175	2,647
Mar 06 2024	20.6575	0.14	0.69%	20.565	20.6925	20.4775	800
Mar 05 2024	20.515	-0.14	-0.68%	20.515	20.515	20.515	578
Mar 04 2024	20.655	-0.07	-0.33%	20.80	20.80	20.63	1,345

Hsbc Msci Eu Is

Vontobel Financial Produ...

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