HSBC MSCI Usa Islamic ESG UCITS ETF (EPA:HIUS)
France · Delayed Price · Currency is EUR 30.85
+0.07 (0.24%)
At close: Oct 9, 2025
EPA:HIUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 30.93 | 30.93 | 30.83 | 30.85 | 30.85 | 0.24% | 7 |
| Oct 8, 2025 | 30.58 | 30.77 | 30.58 | 30.77 | 30.77 | -13.00% | 368 |
| Oct 7, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 17.63% | 12 |
| Oct 6, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - | 1,593 |
| Oct 3, 2025 | 30.12 | 30.13 | 30.07 | 30.07 | 30.07 | 0.26% | 578 |
| Oct 2, 2025 | 30.00 | 30.05 | 29.99 | 29.99 | 29.99 | 0.88% | 620 |
| Oct 1, 2025 | 29.54 | 29.73 | 29.54 | 29.73 | 29.73 | 0.53% | 2 |
| Sep 30, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - | 9 |
| Sep 29, 2025 | 29.65 | 29.65 | 29.58 | 29.58 | 29.58 | 0.83% | 8 |
| Sep 26, 2025 | 29.34 | 29.34 | 29.31 | 29.33 | 29.33 | 0.72% | 48 |
| Sep 25, 2025 | 29.34 | 29.34 | 29.12 | 29.12 | 29.12 | -0.72% | 21 |
| Sep 24, 2025 | 29.21 | 29.33 | 29.19 | 29.33 | 29.33 | 0.16% | 49 |
| Sep 23, 2025 | 29.26 | 29.29 | 29.26 | 29.29 | 29.29 | 0.26% | 189 |
| Sep 22, 2025 | 29.10 | 29.21 | 29.02 | 29.21 | 29.21 | 0.60% | 551 |
| Sep 19, 2025 | 29.18 | 29.18 | 29.02 | 29.04 | 29.04 | 0.07% | 7 |
| Sep 18, 2025 | 28.67 | 29.01 | 28.67 | 29.01 | 29.01 | 2.26% | 700 |
| Sep 17, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - | 1,142 |
| Sep 16, 2025 | 28.49 | 28.49 | 28.37 | 28.37 | 28.37 | -0.82% | 1,141 |
| Sep 15, 2025 | 28.67 | 28.67 | 28.61 | 28.61 | 28.61 | 0.41% | 16 |
| Sep 12, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 61 |
| Sep 11, 2025 | 28.35 | 28.49 | 28.26 | 28.49 | 28.49 | 1.27% | 60 |
| Sep 10, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 20 |
| Sep 9, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 19 |
| Sep 8, 2025 | 28.18 | 28.20 | 28.08 | 28.14 | 28.14 | 0.58% | 18 |
| Sep 5, 2025 | 28.21 | 28.21 | 27.97 | 27.97 | 27.97 | -0.66% | 10 |
| Sep 4, 2025 | 28.14 | 28.16 | 28.09 | 28.16 | 28.16 | 0.59% | 14 |
| Sep 3, 2025 | 28.17 | 28.17 | 28.00 | 28.00 | 28.00 | 0.15% | 2 |
| Sep 2, 2025 | 28.24 | 28.27 | 27.96 | 27.96 | 27.96 | -1.57% | 10 |
| Sep 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 174 |
| Aug 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 172 |
| Aug 28, 2025 | 28.46 | 28.50 | 28.40 | 28.40 | 28.40 | 0.55% | 171 |
| Aug 27, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 56 |
| Aug 26, 2025 | 28.32 | 28.34 | 28.25 | 28.25 | 28.25 | -0.11% | 55 |
| Aug 25, 2025 | 28.34 | 28.34 | 28.26 | 28.28 | 28.28 | -0.08% | 19 |
| Aug 22, 2025 | 28.02 | 28.34 | 28.02 | 28.30 | 28.30 | 0.77% | 39 |
| Aug 21, 2025 | 28.09 | 28.09 | 27.99 | 28.09 | 28.09 | 0.31% | 509 |
| Aug 20, 2025 | 28.02 | 28.02 | 28.00 | 28.00 | 28.00 | -0.76% | 225 |
| Aug 19, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - | 54 |
| Aug 18, 2025 | 28.06 | 28.22 | 28.06 | 28.21 | 28.21 | 0.33% | 53 |
| Aug 15, 2025 | 28.21 | 28.26 | 28.12 | 28.12 | 28.12 | -0.69% | 32 |
| Aug 14, 2025 | 28.44 | 28.44 | 28.32 | 28.32 | 28.32 | 0.75% | 6 |
| Aug 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 3 |
| Aug 12, 2025 | 28.06 | 28.10 | 28.06 | 28.10 | 28.10 | -0.61% | 2 |
| Aug 11, 2025 | 28.20 | 28.35 | 28.20 | 28.28 | 28.28 | 0.81% | 341 |
| Aug 8, 2025 | 28.03 | 28.05 | 28.03 | 28.05 | 28.05 | 0.24% | 8 |
| Aug 7, 2025 | 28.00 | 28.09 | 27.98 | 27.98 | 27.98 | 0.13% | 58 |
| Aug 6, 2025 | 28.08 | 28.08 | 27.92 | 27.94 | 27.94 | -0.70% | 73 |
| Aug 5, 2025 | 28.51 | 28.53 | 28.14 | 28.14 | 28.14 | -0.40% | 12 |
| Aug 4, 2025 | 28.27 | 28.28 | 28.25 | 28.25 | 28.25 | -2.21% | 72 |
| Aug 1, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - | 102 |