HSBC MSCI Indonesia UCITS ETF USD (IE00B46G8275)
30.10
+0.31
(+1.04%)
USD |
LSE |
Sep 02, 16:00
IE00B46G8275 Price : 30.10 for Sept. 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 29.73 | 30.10 | 29.73 | 30.10 | 20067.00 |
| Sep 01, 2026 | 29.64 | 29.90 | 29.63 | 29.79 | 7644.00 |
| Aug 28, 2026 | 29.18 | 29.28 | 28.98 | 28.98 | 5441.00 |
| Aug 27, 2026 | 29.06 | 29.36 | 29.06 | 29.14 | 12184.00 |
| Aug 26, 2026 | 29.27 | 29.60 | 28.94 | 28.94 | 12204.00 |
| Aug 25, 2026 | 29.63 | 29.72 | 29.47 | 29.58 | 3722.00 |
| Aug 24, 2026 | 29.31 | 29.46 | 29.27 | 29.39 | 7514.00 |
| Aug 21, 2026 | 29.35 | 30.00 | 29.35 | 30.00 | 5262.00 |
| Aug 20, 2026 | 28.99 | 29.08 | 28.82 | 29.02 | 17325.00 |
| Aug 19, 2026 | 28.69 | 28.80 | 28.53 | 28.73 | 3374.00 |
| Aug 18, 2026 | 28.95 | 29.15 | 28.67 | 28.78 | 9320.00 |
| Aug 17, 2026 | 29.06 | 29.08 | 28.88 | 28.89 | 3494.00 |
| Aug 14, 2026 | 29.07 | 29.11 | 28.78 | 28.78 | 1128.00 |
| Aug 13, 2026 | 28.81 | 28.98 | 28.76 | 28.78 | 9759.00 |
| Aug 12, 2026 | 28.73 | 29.09 | 28.65 | 29.01 | 8891.00 |
| Aug 11, 2026 | 28.75 | 28.94 | 28.58 | 28.92 | 10012.00 |
| Aug 10, 2026 | 29.51 | 29.63 | 29.13 | 29.13 | 8724.00 |
| Aug 07, 2026 | 29.55 | 29.69 | 29.37 | 29.62 | 10970.00 |
| Aug 06, 2026 | 29.28 | 29.29 | 29.06 | 29.13 | 11516.00 |
| Aug 05, 2026 | 30.64 | 30.68 | 30.49 | 30.56 | 10826.00 |
| Aug 04, 2026 | 30.14 | 30.87 | 30.12 | 30.80 | 12981.00 |
| Aug 03, 2026 | 30.02 | 30.36 | 29.88 | 30.36 | 10963.00 |
| Jul 31, 2026 | 30.19 | 30.21 | 29.88 | 30.06 | 13625.00 |
| Jul 30, 2026 | 30.09 | 30.37 | 30.04 | 30.26 | 6477.00 |
| Jul 29, 2026 | 29.70 | 29.91 | 29.42 | 29.42 | 18012.00 |
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