HSBC ETFs Msci EM Ucits ETF USD (Acc)
(HEMA)
Sector: n/a
Historic Prices - up to 10 years
|
15/04/2025
|
$11.42
|
$11.44
|
$11.41
|
$11.43
|
43,285
|
|
14/04/2025
|
$11.38
|
$11.42
|
$11.38
|
$11.42
|
2,890
|
|
11/04/2025
|
$11.19
|
$11.20
|
$11.10
|
$11.10
|
23,797
|
|
10/04/2025
|
$11.05
|
$11.05
|
$10.94
|
$10.94
|
11,097
|
|
09/04/2025
|
$10.49
|
$10.52
|
$10.46
|
$10.46
|
28,864
|
|
08/04/2025
|
$10.69
|
$10.87
|
$10.65
|
$10.71
|
5,606
|
|
07/04/2025
|
$10.61
|
$10.61
|
$10.50
|
$10.51
|
8,755
|
|
04/04/2025
|
$11.17
|
$11.49
|
$11.01
|
$11.01
|
22,605
|
|
03/04/2025
|
$11.66
|
$11.69
|
$11.66
|
$11.66
|
49,956
|
|
02/04/2025
|
$11.85
|
$11.85
|
$11.81
|
$11.85
|
20,397
|
|
01/04/2025
|
$11.84
|
$11.87
|
$11.78
|
$11.87
|
36,338
|
|
31/03/2025
|
$11.70
|
$11.74
|
$11.68
|
$11.74
|
39,451
|
|
28/03/2025
|
$11.92
|
$11.92
|
$11.84
|
$11.84
|
857
|
|
27/03/2025
|
$12.04
|
$12.08
|
$12.03
|
$12.08
|
14,803
|
|
26/03/2025
|
$12.05
|
$12.05
|
$12.01
|
$12.01
|
22,475
|
|
25/03/2025
|
$12.02
|
$12.09
|
$12.02
|
$12.08
|
34,154
|
|
24/03/2025
|
$12.14
|
$12.14
|
$12.10
|
$12.10
|
23,019
|
|
21/03/2025
|
$12.00
|
$12.03
|
$12.00
|
$12.03
|
140
|
|
20/03/2025
|
$12.23
|
$12.30
|
$11.83
|
$12.08
|
0
|
|
19/03/2025
|
$12.23
|
$12.25
|
$12.20
|
$12.19
|
306
|
|
18/03/2025
|
$12.22
|
$12.22
|
$12.20
|
$12.20
|
1,634
|
|
17/03/2025
|
$12.03
|
$12.21
|
$12.03
|
$12.20
|
22
|
|
14/03/2025
|
$11.96
|
$11.99
|
$11.96
|
$11.99
|
9,400
|
|
13/03/2025
|
$11.79
|
$11.81
|
$11.74
|
$11.81
|
16,512
|
|
12/03/2025
|
$11.83
|
$11.85
|
$11.80
|
$11.85
|
19,831
|
|
11/03/2025
|
$11.82
|
$11.85
|
$11.76
|
$11.77
|
28,194
|
|
10/03/2025
|
$11.86
|
$11.86
|
$11.76
|
$11.76
|
16,188
|
|
07/03/2025
|
$12.04
|
$12.04
|
$11.93
|
$11.93
|
41,895
|
|
06/03/2025
|
$12.01
|
$12.03
|
$11.99
|
$12.03
|
47,181
|
|
05/03/2025
|
$11.88
|
$11.91
|
$11.84
|
$11.89
|
214,023
|
|
04/03/2025
|
$11.64
|
$11.64
|
$11.54
|
$11.54
|
16,681
|
|
03/03/2025
|
$11.65
|
$11.71
|
$11.65
|
$11.71
|
26,517
|
|
28/02/2025
|
$11.60
|
$11.63
|
$11.60
|
$11.63
|
29,893
|
|
27/02/2025
|
$12.01
|
$12.01
|
$11.89
|
$11.91
|
8,586
|
|
26/02/2025
|
$11.90
|
$12.14
|
$11.90
|
$12.12
|
0
|
|
25/02/2025
|
$11.90
|
$11.92
|
$11.88
|
$11.90
|
8,938
|
|
24/02/2025
|
$12.06
|
$12.06
|
$11.94
|
$11.94
|
3,121
|
|
21/02/2025
|
$12.17
|
$12.20
|
$12.17
|
$12.18
|
6,718
|
|
20/02/2025
|
$12.03
|
$12.13
|
$12.03
|
$12.11
|
55,065
|
|
19/02/2025
|
$12.09
|
$12.09
|
$12.03
|
$12.03
|
72,735
|
|
18/02/2025
|
$12.06
|
$12.07
|
$12.03
|
$12.07
|
13,013
|
|
17/02/2025
|
$11.99
|
$12.02
|
$11.99
|
$12.02
|
289
|
|
14/02/2025
|
$11.94
|
$11.94
|
$11.90
|
$11.90
|
2,881
|
|
13/02/2025
|
$11.77
|
$11.85
|
$11.77
|
$11.85
|
7,667
|
|
12/02/2025
|
$11.80
|
$11.80
|
$11.70
|
$11.75
|
29,348
|
|
11/02/2025
|
$11.65
|
$11.75
|
$11.65
|
$11.75
|
7,474
|
|
10/02/2025
|
$11.74
|
$11.78
|
$11.65
|
$11.76
|
0
|
|
07/02/2025
|
$11.74
|
$11.77
|
$11.65
|
$11.65
|
28,550
|
|
06/02/2025
|
$11.64
|
$11.65
|
$11.61
|
$11.61
|
4,974
|
|
05/02/2025
|
$11.61
|
$11.61
|
$11.61
|
$11.61
|
4,728
|
|
04/02/2025
|
$11.58
|
$11.66
|
$11.56
|
$11.48
|
18,879
|
|
03/02/2025
|
$11.36
|
$11.49
|
$11.36
|
$11.48
|
2,506
|
|
31/01/2025
|
$11.67
|
$11.67
|
$11.64
|
$11.64
|
10
|
|
30/01/2025
|
$11.56
|
$11.66
|
$11.49
|
$11.64
|
0
|
|
29/01/2025
|
$11.56
|
$11.56
|
$11.50
|
$11.50
|
1,565
|
|
28/01/2025
|
$11.41
|
$11.41
|
$11.32
|
$11.32
|
2,533
|
|
27/01/2025
|
$11.37
|
$11.37
|
$11.35
|
$11.35
|
1,133
|
|
24/01/2025
|
$11.44
|
$11.69
|
$11.48
|
$11.59
|
0
|
|
23/01/2025
|
$11.44
|
$11.48
|
$11.44
|
$11.48
|
20,670
|
|
22/01/2025
|
$11.49
|
$11.51
|
$11.47
|
$11.47
|
232,548
|
|
21/01/2025
|
$11.41
|
$11.44
|
$11.41
|
$11.44
|
22,880
|
|
20/01/2025
|
$11.46
|
$11.52
|
$11.37
|
$11.52
|
64,092
|
|
17/01/2025
|
$11.35
|
$11.47
|
$11.35
|
$11.43
|
8,604
|
|
16/01/2025
|
$11.35
|
$11.35
|
$11.34
|
$11.29
|
1,516
|
|
15/01/2025
|
$11.17
|
$11.29
|
$11.17
|
$11.29
|
5,246
|
|
14/01/2025
|
$11.04
|
$11.40
|
$11.02
|
$11.16
|
0
|
|
13/01/2025
|
$11.04
|
$11.04
|
$11.02
|
$11.02
|
400
|
|
10/01/2025
|
$11.25
|
$11.26
|
$11.10
|
$11.11
|
731,504
|
|
09/01/2025
|
$11.38
|
$11.33
|
$11.25
|
$11.30
|
0
|
|
08/01/2025
|
$11.38
|
$11.38
|
$11.29
|
$11.29
|
280
|
|
07/01/2025
|
$11.46
|
$11.48
|
$11.42
|
$11.42
|
23,161
|
|
06/01/2025
|
$11.44
|
$11.58
|
$11.44
|
$11.51
|
7,148
|
|
03/01/2025
|
$11.37
|
$11.39
|
$11.37
|
$11.39
|
1
|
|
02/01/2025
|
$11.34
|
$11.35
|
$11.34
|
$11.35
|
1,556
|
|
01/01/2025
|
$11.35
|
$11.36
|
$11.35
|
$11.36
|
4,701
|
|
31/12/2024
|
$11.35
|
$11.36
|
$11.35
|
$11.36
|
4,701
|
|
30/12/2024
|
$11.36
|
$11.36
|
$11.33
|
$11.33
|
2,939
|
|
27/12/2024
|
$11.44
|
$11.46
|
$11.42
|
$11.45
|
25,668
|
|
26/12/2024
|
$11.47
|
$11.52
|
$11.30
|
$11.52
|
0
|
|
25/12/2024
|
$11.47
|
$11.52
|
$11.30
|
$11.52
|
0
|
|
24/12/2024
|
$11.47
|
$11.52
|
$11.30
|
$11.52
|
0
|
|
23/12/2024
|
$11.47
|
$11.47
|
$11.44
|
$11.44
|
2,770
|
|
20/12/2024
|
$11.35
|
$11.44
|
$11.31
|
$11.44
|
33,234
|
|
19/12/2024
|
$11.44
|
$11.49
|
$11.44
|
$11.44
|
37,860
|
|
18/12/2024
|
$11.75
|
$11.65
|
$11.57
|
$11.59
|
0
|
|
17/12/2024
|
$11.75
|
$11.64
|
$11.52
|
$11.59
|
0
|
|
16/12/2024
|
$11.75
|
$11.75
|
$11.64
|
$11.64
|
12,653
|
|
13/12/2024
|
$11.70
|
$11.72
|
$11.67
|
$11.69
|
36,989
|
|
12/12/2024
|
$11.83
|
$11.83
|
$11.71
|
$11.72
|
8,097
|
|
11/12/2024
|
$11.71
|
$11.74
|
$11.71
|
$11.72
|
33,617
|
|
10/12/2024
|
$11.73
|
$11.73
|
$11.71
|
$11.71
|
22,270
|
|
09/12/2024
|
$11.95
|
$11.95
|
$11.93
|
$11.93
|
616
|
|
06/12/2024
|
$11.71
|
$11.71
|
$11.68
|
$11.68
|
4,901
|
|
05/12/2024
|
$11.64
|
$11.68
|
$11.63
|
$11.68
|
19,337
|
|
04/12/2024
|
$11.61
|
$11.62
|
$11.59
|
$11.59
|
49,631
|
|
03/12/2024
|
$11.57
|
$11.57
|
$11.51
|
$11.56
|
21,054
|
|
02/12/2024
|
$11.50
|
$11.54
|
$11.49
|
$11.52
|
28,133
|
|
29/11/2024
|
$11.41
|
$11.51
|
$11.39
|
$11.51
|
8,622
|
|
28/11/2024
|
$11.44
|
$11.44
|
$11.40
|
$11.41
|
65,271
|
|
27/11/2024
|
$11.54
|
$11.55
|
$11.46
|
$11.46
|
18,629
|
|
26/11/2024
|
$11.49
|
$11.49
|
$11.47
|
$11.47
|
4,771
|
|
25/11/2024
|
$11.62
|
$11.62
|
$11.52
|
$11.52
|
6,518
|
|
22/11/2024
|
$11.52
|
$11.52
|
$11.46
|
$11.49
|
3,303
|
|
21/11/2024
|
$11.45
|
$11.50
|
$11.44
|
$11.49
|
25,393
|
|
20/11/2024
|
$11.60
|
$11.60
|
$11.49
|
$11.49
|
44,723
|
|
19/11/2024
|
$11.47
|
$11.64
|
$11.50
|
$11.58
|
0
|
|
18/11/2024
|
$11.47
|
$11.55
|
$11.47
|
$11.55
|
429
|
|
15/11/2024
|
$11.49
|
$11.49
|
$11.44
|
$11.50
|
20,087
|
|
14/11/2024
|
$11.45
|
$11.50
|
$11.45
|
$11.50
|
7,339
|
|
13/11/2024
|
$11.64
|
$12.12
|
$11.32
|
$11.51
|
0
|
|
12/11/2024
|
$11.64
|
$11.64
|
$11.57
|
$11.56
|
8,916
|
|
11/11/2024
|
$11.88
|
$11.90
|
$11.79
|
$11.79
|
5,481
|
|
08/11/2024
|
$11.96
|
$11.96
|
$11.87
|
$11.87
|
6,465
|
|
07/11/2024
|
$12.06
|
$12.14
|
$12.06
|
$12.14
|
3,193
|
|
06/11/2024
|
$11.99
|
$11.99
|
$11.84
|
$11.87
|
33,605
|
|
05/11/2024
|
$12.03
|
$12.05
|
$12.03
|
$12.05
|
11,606
|
|
04/11/2024
|
$11.91
|
$11.97
|
$11.91
|
$11.94
|
42,314
|
|
01/11/2024
|
$11.81
|
$12.08
|
$11.78
|
$11.88
|
0
|
|
31/10/2024
|
$11.81
|
$11.81
|
$11.78
|
$11.77
|
9,818
|
|
30/10/2024
|
$11.94
|
$11.94
|
$11.89
|
$12.02
|
8
|
|
29/10/2024
|
$12.04
|
$12.04
|
$11.99
|
$12.02
|
27,370
|
|
28/10/2024
|
$12.04
|
$12.05
|
$12.04
|
$12.05
|
7,560
|
|
25/10/2024
|
$12.01
|
$12.05
|
$12.00
|
$12.02
|
254
|
|
24/10/2024
|
$12.00
|
$12.02
|
$11.94
|
$12.00
|
829
|
|
23/10/2024
|
$12.10
|
$12.11
|
$12.00
|
$12.00
|
0
|
|
22/10/2024
|
$12.10
|
$12.10
|
$12.06
|
$12.06
|
141
|
|
21/10/2024
|
$12.17
|
$12.17
|
$12.04
|
$12.04
|
1
|
|
18/10/2024
|
$12.25
|
$12.28
|
$12.21
|
$12.21
|
3,581
|
|
17/10/2024
|
$12.07
|
$12.08
|
$12.07
|
$12.08
|
3,256
|
|
16/10/2024
|
$12.12
|
$12.13
|
$12.12
|
$12.13
|
9,456
|