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

04 Aug 2026

LAST: 5,380	CHANGE: 64.50	OPEN: 5,344	HIGH: 5,380	ASK: 4,334	VOLUME: 1.8K
LAST: 5,380	CHG(%): 1.21	PREV: 5,315	LOW: 5,344	BID: 4,304

Period:

Date	Open	High	Low	Close	Volume
04 Aug 26	5,344	5,380	5,344	5,380	1.8K
03 Aug 26	5,275	5,317	5,275	5,315	1.2K
31 Jul 26	5,262	5,262	5,223	5,223	1.4K
30 Jul 26	5,286	5,287	5,221	5,221	4.2K
29 Jul 26	5,316	5,324	5,309	5,299	1.2K
28 Jul 26	5,303	5,323	5,298	5,323	1.4K
27 Jul 26	5,325	5,325	5,278	5,278	100
24 Jul 26	5,252	5,254	5,252	5,254	4.9K
23 Jul 26	5,269	5,269	5,236	5,236	207
22 Jul 26	5,275	5,281	5,267	5,276	100

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:

5,380