LSE, HMUS End of Day and Historical Share Prices [HSBC MSCI USA Ucits ETF]

12 Oct 2026

LAST: 5,585	CHANGE: 32.50	OPEN: 5,567	HIGH: 5,585	ASK: 4,334	VOLUME: 538
LAST: 5,585	CHG(%): 0.59	PREV: 5,552	LOW: 5,567	BID: 4,304

Period:

Date	Open	High	Low	Close	Volume
12 Oct 26	5,567	5,585	5,567	5,585	538
09 Oct 26	5,540	5,540	5,540	5,552	1
08 Oct 26	5,534	5,540	5,517	5,535	100
07 Oct 26	5,541	5,542	5,515	5,526	461
06 Oct 26	5,533	5,533	5,528	5,533	100
05 Oct 26	5,517	5,518	5,483	5,518	761
02 Oct 26	5,510	5,510	5,510	5,510	100
01 Oct 26	5,467	5,486	5,452	5,456	100
30 Sep 26	5,464	5,478	5,427	5,467	192
29 Sep 26	5,452	5,465	5,447	5,447	112

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,585