PAR, HIES End of Day and Historical Stock Data [HSBC MSCI Emerging Markets Islamic Screened Capped UCITS ETF USD Acc EUR]

21 Nov 2025

LAST: 14.89	CHANGE: 0.09	OPEN: 14.73	HIGH: 14.89	ASK: 0.00	VOLUME: 13.5K
LAST: 14.89	CHG(%): 0.58	PREV: 15.13	LOW: 14.70	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
21 Nov 25	14.73	14.89	14.70	14.89	13.5K
20 Nov 25	15.21	15.22	15.21	15.22	569
19 Nov 25	15.02	15.13	15.02	15.13	234
18 Nov 25	14.99	15.16	14.98	15.16	1.3K
17 Nov 25	15.31	15.38	15.28	15.38	2.3K
14 Nov 25	15.14	15.44	15.10	15.44	1.2K
13 Nov 25	15.52	15.56	15.46	15.46	1.2K
12 Nov 25	15.58	15.60	15.54	15.60	1.8K
11 Nov 25	15.45	15.49	15.45	15.49	278
10 Nov 25	15.34	15.45	15.34	15.45	1.0K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

14.89