HSBC MSCI Indonesia UCITS ETF USD (IE00B46G8275)
27.59
+0.38
(+1.40%)
USD |
LSE |
Oct 09, 16:00
IE00B46G8275 Price : 27.59 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 27.50 | 27.59 | 27.45 | 27.59 | 13392.00 |
| Oct 08, 2026 | 27.64 | 27.64 | 27.16 | 27.21 | 11679.00 |
| Oct 07, 2026 | 27.71 | 27.74 | 27.61 | 27.66 | 86872.00 |
| Oct 06, 2026 | 28.17 | 28.22 | 27.75 | 27.75 | 5173.00 |
| Oct 05, 2026 | 27.45 | 28.08 | 27.41 | 28.04 | 6161.00 |
| Oct 02, 2026 | 27.55 | 27.62 | 27.32 | 27.32 | 6010.00 |
| Oct 01, 2026 | 27.22 | 27.27 | 27.01 | 27.08 | 4580.00 |
| Sep 30, 2026 | 27.90 | 27.92 | 27.40 | 27.56 | 1650.00 |
| Sep 29, 2026 | 27.72 | 27.92 | 27.65 | 27.65 | 3109.00 |
| Sep 28, 2026 | 28.04 | 28.04 | 27.58 | 27.58 | 4103.00 |
| Sep 25, 2026 | 28.32 | 28.32 | 28.01 | 28.11 | 2086.00 |
| Sep 24, 2026 | 28.32 | 28.42 | 28.02 | 28.13 | 4084.00 |
| Sep 23, 2026 | 28.66 | 28.76 | 28.41 | 28.41 | 4120.00 |
| Sep 22, 2026 | 28.42 | 28.42 | 28.14 | 28.20 | 3318.00 |
| Sep 21, 2026 | 28.88 | 28.92 | 28.54 | 28.75 | 6891.00 |
| Sep 18, 2026 | 29.04 | 29.08 | 28.79 | 28.88 | 8315.00 |
| Sep 17, 2026 | 29.36 | 29.71 | 29.36 | 29.60 | 2387.00 |
| Sep 16, 2026 | 29.36 | 29.61 | 29.29 | 29.36 | 360.00 |
| Sep 15, 2026 | 29.64 | 29.75 | 29.41 | 29.46 | 4674.00 |
| Sep 14, 2026 | 29.01 | 30.07 | 28.95 | 29.85 | 41513.00 |
| Sep 11, 2026 | 29.41 | 29.41 | 29.18 | 29.28 | 4892.00 |
| Sep 10, 2026 | 29.58 | 29.77 | 29.40 | 29.47 | 8511.00 |
| Sep 09, 2026 | 30.08 | 30.13 | 29.79 | 29.79 | 5396.00 |
| Sep 08, 2026 | 30.23 | 30.31 | 30.06 | 30.21 | 9011.00 |
| Sep 07, 2026 | 30.01 | 30.12 | 29.79 | 29.79 | 7591.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median