HSBC MSCI Europe ETF Historical Data - HMEU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
HSBC MSCI Europe ETF (HMEU)
HSBC MSCI Europe ETF (HMEU) Historical

HSBC MSCI Europe ETF (HMEU)

17.93

0.026

(0.15%)

Closed 29 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719590100	17.93	0.03	0.15	17.95	17.95	17.93	829
1719503700	17.904	-0.08	-0.46	17.904	17.904	17.904	410
1719417300	17.986	-0.05	-0.30	18.174	18.174	17.986	17842
1719330900	18.04	0.11	0.60	18.04	18.04	18.04	1592
1719244500	17.932	0	0.00	17.932	17.932	17.932	0
1718985300	17.932	-0.14	-0.80	18.002	18.002	17.932	1156
1718898900	18.076	0.11	0.60	18.028	18.076	18.028	1308
1718812500	17.968	0.05	0.29	17.944	17.968	17.944	669
1718726100	17.916	0.2	1.11	17.906	17.916	17.876	564
1718639700	17.72	-0.23	-1.30	17.814	17.814	17.72	165
1718380500	17.954	-0.21	-1.17	17.954	17.954	17.954	343
1718294100	18.166	0	0.00	18.166	18.166	18.166	0
1718207700	18.166	-0.07	-0.39	18.166	18.166	18.166	290
1718121300	18.238	0.11	0.62	18.238	18.238	18.238	1000
1718034900	18.126	-0.16	-0.85	18.166	18.166	18.126	626
1717775700	18.282	0.02	0.11	18.282	18.282	18.282	219
1717689300	18.262	0.11	0.63	18.318	18.318	18.262	1011
1717602900	18.148	0.17	0.92	18.136	18.148	18.136	608
1717516500	17.982	-0.14	-0.78	17.982	17.982	17.982	313
1717430100	18.124	0.1	0.58	18.084	18.156	18.084	6480
1717170900	18.02	0.04	0.23	17.986	18.02	17.986	1862
1717084500	17.978	0.09	0.48	17.9	17.98	17.9	11038
1716998100	17.892	-0.13	-0.70	17.96	17.988	17.874	1581
1716911700	18.018	-0.08	-0.44	18.17	18.17	18.018	385
1716825300	18.098	-0.02	-0.11	18.128	18.128	18.098	265
1716566100	18.118	-0.02	-0.12	18.062	18.118	18.03	6802
1716479700	18.14	-0.01	-0.06	18.166	18.174	18.14	1152
1716393300	18.15	0	0.01	18.15	18.15	18.15	230
1716306900	18.148	-0.01	-0.07	18.162	18.162	18.126	3401
1716220500	18.16	-0.02	-0.10	18.194	18.194	18.16	11
1715961300	18.178	0	0.00	18.178	18.178	18.178	0
1715874900	18.178	0.02	0.12	18.192	18.22	18.158	2358
1715788500	18.156	0.05	0.30	18.118	18.156	18.118	327
1715702100	18.102	0.03	0.18	18.042	18.102	18.042	2173
1715615700	18.07	0.22	1.21	18.066	18.07	18.04	4981
1715356500	17.854	0	0.00	17.854	17.854	17.854	0
1715270100	17.854	0.14	0.78	17.854	17.854	17.854	280
1715183700	17.716	0	0.00	17.716	17.716	17.716	0
1715097300	17.716	0.33	1.87	17.716	17.716	17.716	270
1715010900	17.39	0	0.00	17.39	17.39	17.39	0
1714751700	17.39	0	0.00	17.39	17.39	17.39	0
1714665300	17.39	-0.09	-0.53	17.384	17.39	17.384	208
1714492500	17.482	-0.13	-0.74	17.526	17.556	17.482	118
1714406100	17.612	0.07	0.40	17.612	17.612	17.612	250
1714146900	17.542	0	0.00	17.542	17.542	17.542	0
1714060500	17.542	0	0.00	17.542	17.542	17.542	0
1713974100	17.542	0.09	0.50	17.518	17.542	17.518	208
1713887700	17.454	0.32	1.86	17.454	17.454	17.454	15
1713801300	17.136	0	0.00	17.136	17.136	17.136	0
1713542100	17.136	-0.31	-1.78	17.136	17.136	17.136	554
1713455700	17.446	0	0.00	17.446	17.446	17.446	0
1713369300	17.446	0	0.00	17.446	17.446	17.446	0
1713282900	17.446	0	0.00	17.446	17.446	17.446	0
1713196500	17.446	0.12	0.67	17.446	17.446	17.446	23
1712937300	17.33	0.03	0.18	17.33	17.33	17.33	2005
1712850900	17.298	-0.16	-0.92	17.388	17.416	17.298	54983
1712764500	17.458	0	0.00	17.458	17.458	17.458	0
1712678100	17.458	0	0.00	17.458	17.458	17.458	0
1712591700	17.458	0	0.00	17.458	17.458	17.458	0
1712332500	17.458	0	0.00	17.458	17.458	17.458	0
1712246100	17.458	0	0.00	17.458	17.458	17.458	0
1712159700	17.458	-0.02	-0.11	17.484	17.484	17.458	510
1712073300	17.478	0.14	0.78	17.644	17.644	17.458	9732

HSBC MSCI Europe ETF

Hamborner REIT AG NA ON

Leverage Fang Plus Etnh 34

New Energy Metals

Cardinal Energy (PK)

Region de Bruxelles Capi...

NLBNPIT1Y4L2 20991231 19...

Arrow Financial

Theta Asset Management

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions