Skip to main content
logo
HSBC MSCI Pacific ex Japan UCITS ETF (LON:HMXD)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.27
-0.17 (-0.96%)
Sep 23, 2026, 12:35 PM GMT

LON:HMXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.3517.3517.2717.27--0.96%33,872
Sep 22, 202617.4517.4517.4517.4317.430.14%2,370
Sep 21, 202617.4617.4817.4117.4117.411.24%19,487
Sep 18, 202617.3117.3117.1917.2017.20-1.26%14,296
Sep 17, 202617.4217.4217.4217.4217.420.94%-
Sep 16, 202617.2917.3217.2917.2517.25-0.29%450
Sep 15, 202617.3117.3117.2717.3017.30-0.85%1,000
Sep 14, 202617.4317.4417.4317.4517.45-0.53%3,727
Sep 11, 202617.5117.5617.5117.5417.540.40%14,410
Sep 10, 202617.5717.5717.4317.4717.47-1.33%20,950
Sep 9, 202617.8617.8617.7517.7117.71-1.30%19,644
Sep 8, 202617.8917.9417.8917.9417.94-0.37%1,173
Sep 7, 202618.0218.0218.0118.0118.01-0.21%7,046
Sep 4, 202617.9618.0617.9518.0518.050.01%7,114
Sep 3, 202618.0018.0018.0018.0418.040.99%557
Sep 2, 202617.7817.8717.7217.8717.870.32%1,546
Sep 1, 202617.9017.9017.7917.8117.81-0.54%2,736
Aug 28, 202617.9918.0117.9117.9117.910.17%832
Aug 27, 202617.8817.8817.8817.8817.88-0.46%-
Aug 26, 202618.0118.0118.0117.9617.96-0.61%8,373
Aug 25, 202618.0718.0718.0618.0718.070.71%5,554
Aug 24, 202617.8917.9417.8917.9417.94-0.13%16,002
Aug 21, 202617.8717.8717.8617.9617.961.05%2,801
Aug 20, 202617.7817.7817.7817.7817.78-0.27%-
Aug 19, 202617.7317.8017.7317.8217.821.02%853
Aug 18, 202617.7017.7017.6917.6417.64-0.08%64
Aug 17, 202617.7217.7217.6517.6617.660.09%5,114
Aug 14, 202617.6617.6617.6617.6417.64-0.18%123
Aug 13, 202617.7517.7617.7417.6817.68-0.37%2,237
Aug 12, 202617.7817.8317.7417.7417.74-0.49%4,413
Aug 11, 202617.8117.8617.7717.8317.830.03%31,867
Aug 10, 202617.8617.8617.8017.8217.82-0.67%4,505
Aug 7, 202617.8617.9617.8617.9417.940.86%3,258
Aug 6, 202617.7917.8417.7917.7917.790.25%40,140
Aug 5, 202618.0318.0718.0318.0417.750.22%28,359
Aug 4, 202618.0118.0118.0118.0017.711.29%2,955
Aug 3, 202617.7417.7417.7417.7717.480.32%1,430
Jul 31, 202617.8717.8717.7917.7217.42-1.12%8,968
Jul 30, 202617.7417.7417.7117.9217.621.10%7,486
Jul 29, 202617.8017.8017.7217.7217.43-0.17%5,466
Jul 28, 202617.7017.7417.7017.7517.461.37%15,670
Jul 27, 202617.5417.5417.5117.5117.220.24%961
Jul 24, 202617.4417.4417.4417.4717.181.26%280
Jul 23, 202617.2717.2717.2517.2516.97-1.43%4,483
Jul 22, 202617.5417.5417.4817.5017.211.01%4,672
Jul 21, 202617.3517.3517.3117.3317.040.13%21,208
Jul 20, 202617.3417.3717.2817.3017.02-0.09%5,289
Jul 17, 202617.3217.3217.3217.3217.03-0.35%-
Jul 16, 202617.3917.3917.2917.3817.09-0.23%9,533
Jul 15, 202617.4317.4317.4317.4217.130.35%4,166