Hsbc Msci Us Historical Data - HMUS | 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
UK
LSE
Hsbc Msci Us (HMUS)
Hsbc Msci Us (HMUS) Historical

Hsbc Msci Us (HMUS)

4,094.00

9.00

(0.22%)

Closed 28 July 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
1722011400	4094	9	0.22	4094	4094	4094	0
1721925000	4085	2	0.05	4069	4093.5	4042.5	114
1721838600	4083	-91.5	-2.19	4135	4140	4079.5	41
1721752200	4174.5	39	0.94	4177	4177	4172	1201
1721665800	4135.5	14.5	0.35	4135.5	4135.5	4135.5	0
1721406600	4121	-15	-0.36	4121	4121	4121	21
1721320200	4136	-24	-0.58	4163	4179.5	4134	55
1721233800	4160	-54	-1.28	4160	4160	4160	1
1721147400	4214	7.5	0.18	4188	4223	4188	1285
1721061000	4206.5	18	0.43	4196	4214.5	4187	35
1720801800	4188.5	9	0.22	4188.5	4188.5	4188.5	644
1720715400	4179.5	-22	-0.52	4204	4204	4178	481
1720629000	4201.5	-10	-0.24	4201.5	4201.5	4201.5	1200
1720542600	4211.5	20	0.48	4211.5	4211.5	4211.5	252
1720456200	4191.5	11.5	0.28	4190	4192	4190	835
1720197000	4180	-3	-0.07	4180	4184.5	4177	1211
1720110600	4183	8	0.19	4183	4183	4183	126
1720024200	4175	4	0.10	4195	4195	4164.5	368
1719937800	4171	1	0.02	4172	4177	4149.5	17
1719851400	4170	-28	-0.67	4172	4172.5	4145	119
1719592200	4198	21	0.50	4198	4198	4198	1
1719505800	4177	4	0.10	4177	4177	4177	25
1719419400	4173	17.5	0.42	4176	4177	4158	20
1719333000	4155.5	-10	-0.24	4152	4158	4149.5	3799
1719246600	4165.5	-6.5	-0.16	4170	4170.5	4150	813
1718987400	4172	-7	-0.17	4172	4172	4172	810
1718901000	4179	18.5	0.44	4180	4184	4177	948
1718814600	4160.5	0.5	0.01	4160.5	4160.5	4160.5	233
1718728200	4160	25.5	0.62	4155	4170	4146.5	524
1718641800	4134.5	15.5	0.38	4136	4137	4133	1657
1718382600	4119	24.5	0.60	4119	4119	4119	5
1718296200	4094.5	9.5	0.23	4095	4108	4085.5	8458
1718209800	4085	30.5	0.75	4085	4085	4085	0
1718123400	4054.5	1.5	0.04	4042	4061	4037	6251
1718037000	4053	-5	-0.12	4053	4053	4053	151
1717777800	4058	20.5	0.51	4058	4058	4058	0
1717691400	4037.5	14.5	0.36	4037.5	4037.5	4037.5	2
1717605000	4023	52	1.31	4023	4023	4023	3
1717518600	3971	0	0.00	3970	3975.5	3970	1139
1717432200	3971	23	0.58	4009	4019.5	3969.5	5
1717173000	3948	-25.5	-0.64	3965	3985.5	3938.5	235
1717086600	3973.5	-29	-0.72	3973.5	3973.5	3973.5	27
1717000200	4002.5	-6.5	-0.16	4002.5	4002.5	4002.5	1251
1716913800	4009	-9.5	-0.24	4010	4010	4006.5	322
1716568200	4018.5	-20.5	-0.51	4018.5	4018.5	4018.5	520
1716481800	4039	3	0.07	4039	4039	4039	110
1716395400	4036	0	0.00	4036	4036	4036	123
1716309000	4036	-10	-0.25	4036	4036	4036	70
1716222600	4046	21	0.52	4046	4046	4046	372
1715963400	4025	-30	-0.74	4034	4046	4025	283
1715877000	4055	22.5	0.56	4056	4061.5	4044	201
1715790600	4032.5	20	0.50	4017	4036	4004.5	439
1715704200	4012.5	-2	-0.05	4012.5	4012.5	4012.5	0
1715617800	4014.5	-11	-0.27	4021	4021	4012.5	160
1715358600	4025.5	9	0.22	4027	4043.5	4022.5	90
1715272200	4016.5	12.5	0.31	4016.5	4016.5	4016.5	0
1715185800	4004	7	0.18	4004	4004	4004	237
1715099400	3997	65.5	1.67	3997	3997	3997	162
1714753800	3931.5	41	1.05	3931.5	3931.5	3931.5	590
1714667400	3890.5	11	0.28	3890.5	3890.5	3890.5	196
1714581000	3879.5	-38.5	-0.98	3889	3889	3871	2575
1714494600	3918	-12	-0.31	3922	3922	3915.5	793
1714408200	3930	-17	-0.43	3934	3950.5	3928.5	77

Lodestar Battery Metals (QB)

Eurozone Sustainability

Citigroup Global Markets...

Morgan Stanley Investmen...

PET MANGUINH ON

Plug and Play Saudi Vc

Consello Investing I

Vontobel Financial Produ...

NLBNPIT1WZ39 20240920 180

Jpmorgan Chase Financial...

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