HSBC MSCI Usa Islamic ESG UCITS ETF (EPA:HIUS)
France · Delayed Price · Currency is EUR 28.14
+0.16 (0.58%)
At close: Sep 8, 2025
EPA:HIUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | 0.03% | - |
| Sep 8, 2025 | 28.18 | 28.20 | 28.08 | 28.14 | - | 0.58% | 18 |
| Sep 5, 2025 | 28.21 | 28.21 | 27.97 | 27.97 | - | -0.66% | 10 |
| Sep 4, 2025 | 28.14 | 28.16 | 28.09 | 28.16 | - | 0.59% | 14 |
| Sep 3, 2025 | 28.17 | 28.17 | 28.00 | 28.00 | - | 0.15% | 2 |
| Sep 2, 2025 | 28.24 | 28.27 | 27.96 | 27.96 | - | -1.57% | 10 |
| Sep 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | 174 |
| Aug 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | 172 |
| Aug 28, 2025 | 28.46 | 28.50 | 28.40 | 28.40 | - | 0.55% | 171 |
| Aug 27, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | - | 56 |
| Aug 26, 2025 | 28.32 | 28.34 | 28.25 | 28.25 | - | -0.11% | 55 |
| Aug 25, 2025 | 28.34 | 28.34 | 28.26 | 28.28 | - | -0.08% | 19 |
| Aug 22, 2025 | 28.02 | 28.34 | 28.02 | 28.30 | - | 0.77% | 39 |
| Aug 21, 2025 | 28.09 | 28.09 | 27.99 | 28.09 | - | 0.31% | 509 |
| Aug 20, 2025 | 28.02 | 28.02 | 28.00 | 28.00 | - | -0.76% | 225 |
| Aug 19, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | - | - | 54 |
| Aug 18, 2025 | 28.06 | 28.22 | 28.06 | 28.21 | - | 0.33% | 53 |
| Aug 15, 2025 | 28.21 | 28.26 | 28.12 | 28.12 | - | -0.69% | 32 |
| Aug 14, 2025 | 28.44 | 28.44 | 28.32 | 28.32 | - | 0.75% | 6 |
| Aug 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | 3 |
| Aug 12, 2025 | 28.06 | 28.10 | 28.06 | 28.10 | - | -0.61% | 2 |
| Aug 11, 2025 | 28.20 | 28.35 | 28.20 | 28.28 | - | 0.81% | 341 |
| Aug 8, 2025 | 28.03 | 28.05 | 28.03 | 28.05 | - | 0.24% | 8 |
| Aug 7, 2025 | 28.00 | 28.09 | 27.98 | 27.98 | - | 0.13% | 58 |
| Aug 6, 2025 | 28.08 | 28.08 | 27.92 | 27.94 | - | -0.70% | 73 |
| Aug 5, 2025 | 28.51 | 28.53 | 28.14 | 28.14 | - | -0.40% | 12 |
| Aug 4, 2025 | 28.27 | 28.28 | 28.25 | 28.25 | - | -2.21% | 72 |
| Aug 1, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | - | - | 102 |
| Jul 31, 2025 | 29.09 | 29.09 | 28.89 | 28.89 | - | -0.25% | 101 |
| Jul 30, 2025 | 28.91 | 29.00 | 28.91 | 28.96 | - | 0.23% | 31 |
| Jul 29, 2025 | 28.92 | 29.04 | 28.90 | 28.90 | - | 0.78% | 58 |
| Jul 28, 2025 | 28.64 | 28.67 | 28.64 | 28.67 | - | 1.31% | 396 |
| Jul 25, 2025 | 28.23 | 28.31 | 28.23 | 28.30 | - | 0.59% | 21 |
| Jul 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | -0.36% | 177 |
| Jul 23, 2025 | 28.23 | 28.24 | 28.23 | 28.24 | - | 0.63% | 12 |
| Jul 22, 2025 | 28.14 | 28.14 | 28.06 | 28.06 | - | -0.73% | 1 |
| Jul 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | - | - | 382 |
| Jul 18, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | - | - | 381 |
| Jul 17, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | - | 2.00% | 380 |
| Jul 16, 2025 | 28.06 | 28.07 | 27.71 | 27.71 | - | -1.53% | 1,349 |
| Jul 15, 2025 | 28.04 | 28.16 | 28.04 | 28.14 | - | 0.81% | 26 |
| Jul 14, 2025 | 27.93 | 27.93 | 27.89 | 27.91 | - | -0.04% | 276 |
| Jul 11, 2025 | 28.02 | 28.02 | 27.92 | 27.92 | - | -0.04% | 554 |
| Jul 10, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | - | - | 1,530 |
| Jul 9, 2025 | 28.18 | 28.18 | 27.94 | 27.94 | - | -0.23% | 1,529 |
| Jul 8, 2025 | 28.01 | 28.01 | 28.00 | 28.00 | - | 0.56% | 5 |
| Jul 7, 2025 | 27.89 | 28.04 | 27.84 | 27.84 | - | 0.09% | 50 |
| Jul 4, 2025 | 27.85 | 27.85 | 27.82 | 27.82 | - | -0.84% | 3 |
| Jul 3, 2025 | 27.83 | 28.05 | 27.83 | 28.05 | - | 1.37% | 613 |
| Jul 2, 2025 | 27.74 | 27.74 | 27.60 | 27.68 | - | 0.12% | 78 |