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

18 Aug 2026

LAST: 5,343	CHANGE: 22.00	OPEN: 5,341	HIGH: 5,347	ASK: 4,334	VOLUME: 100
LAST: 5,343	CHG(%): 0.41	PREV: 5,365	LOW: 5,317	BID: 4,304

Period:

Date	Open	High	Low	Close	Volume
18 Aug 26	5,341	5,347	5,317	5,343	100
17 Aug 26	5,387	5,387	5,365	5,365	319
14 Aug 26	5,414	5,414	5,412	5,412	3.4K
13 Aug 26	5,434	5,436	5,410	5,416	100
12 Aug 26	5,378	5,426	5,378	5,391	100
11 Aug 26	5,418	5,418	5,397	5,397	100
10 Aug 26	5,439	5,439	5,394	5,395	796
07 Aug 26	5,430	5,430	5,400	5,400	377
06 Aug 26	5,416	5,421	5,391	5,394	229
05 Aug 26	5,431	5,445	5,395	5,395	1.5K

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:

5,343