HSBC MSCI USA Islamic UCITS ETF (H41P) - Historical data, historical prices

28.30500 EUR

0.02

0.07%

Last update Jul 18, 7:20 PM CEST

Market closed

Day range

28.30500

28.20500

28.32000

Previous close

28.28500

Open

28.21500

Access this ETF data via API

HSBC MSCI USA Islamic UCITS ETF

28.31

0.02

0.07%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 18, 2025	28.22	28.32	28.21	28.31	0.32%	0
Jul 17, 2025	27.67	28.29	27.67	28.29	2.22%	0
Jul 16, 2025	28.16	28.16	27.68	27.68	-1.69%	0
Jul 15, 2025	27.97	28.18	27.97	28.14	0.63%	0
Jul 14, 2025	27.97	28.00	27.82	28.00	0.09%	0
Jul 11, 2025	28.19	28.19	27.90	28.01	-0.62%	0
Jul 10, 2025	27.93	28.20	27.93	28.20	0.95%	0
Jul 09, 2025	28.07	28.15	27.91	27.98	-0.30%	0
Jul 08, 2025	27.76	28.09	27.76	28.05	1.04%	0
Jul 07, 2025	27.76	28	27.76	27.80	0.16%	0
Jul 04, 2025	28.07	28.07	27.78	27.80	-0.94%	0
Jul 03, 2025	27.75	28.08	27.75	28.07	1.17%	0
Jul 02, 2025	27.70	27.76	27.60	27.74	0.14%	0
Jul 01, 2025	27.76	27.76	27.48	27.73	-0.11%	0
Jun 30, 2025	27.88	27.88	27.74	27.74	-0.50%	0
Jun 27, 2025	27.76	27.88	27.73	27.88	0.41%	0
Jun 26, 2025	27.78	27.78	27.59	27.74	-0.14%	0
Jun 25, 2025	27.81	27.92	27.71	27.75	-0.22%	0
Jun 24, 2025	27.46	27.82	27.46	27.82	1.31%	0
Jun 23, 2025	27.30	27.59	27.30	27.52	0.79%	0
Jun 20, 2025	27.31	27.54	27.31	27.35	0.15%	0
Jun 19, 2025	27.64	27.64	27.25	27.38	-0.94%	0