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

28 Nov 2025

LAST: 4,832	CHANGE: 20.50	OPEN: 4,856	HIGH: 4,856	ASK: 4,334	VOLUME: 100
LAST: 4,832	CHG(%): 0.43	PREV: 4,812	LOW: 4,832	BID: 4,304

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	4,856	4,856	4,832	4,832	100
27 Nov 25	4,825	4,833	4,812	4,812	100
26 Nov 25	4,815	4,834	4,815	4,826	100
25 Nov 25	4,773	4,776	4,742	4,769	100
24 Nov 25	4,776	4,776	4,773	4,776	100
21 Nov 25	4,676	4,676	4,676	4,676	162
20 Nov 25	4,792	4,792	4,762	4,762	125
19 Nov 25	4,714	4,725	4,714	4,725	100
18 Nov 25	4,708	4,708	4,696	4,696	122
17 Nov 25	4,786	4,786	4,759	4,759	306

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:

4,832