HSBC ETFs Msci EM Ucits ETF USD (Acc)
(HEMA)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$15.20
|
$15.20
|
$15.08
|
$15.09
|
8,645
|
|
30/10/2025
|
$15.34
|
$15.34
|
$15.19
|
$15.21
|
5,364
|
|
29/10/2025
|
$15.40
|
$15.41
|
$15.37
|
$15.39
|
7,000
|
|
28/10/2025
|
$15.19
|
$15.24
|
$15.19
|
$15.24
|
149
|
|
27/10/2025
|
$15.26
|
$15.29
|
$15.24
|
$15.25
|
1,127
|
|
24/10/2025
|
$15.07
|
$15.12
|
$15.05
|
$15.12
|
8,440
|
|
23/10/2025
|
$14.90
|
$14.98
|
$14.84
|
$14.97
|
0
|
|
22/10/2025
|
$14.90
|
$14.96
|
$14.87
|
$14.87
|
10,037
|
|
21/10/2025
|
$14.93
|
$15.04
|
$14.88
|
$14.91
|
0
|
|
20/10/2025
|
$14.93
|
$15.04
|
$14.93
|
$15.04
|
7,272
|
|
17/10/2025
|
$14.58
|
$14.79
|
$14.58
|
$14.76
|
382
|
|
16/10/2025
|
$14.86
|
$14.90
|
$14.83
|
$14.90
|
22
|
|
15/10/2025
|
$14.81
|
$14.81
|
$14.73
|
$14.74
|
25,684
|
|
14/10/2025
|
$14.39
|
$14.52
|
$14.38
|
$14.49
|
9,517
|
|
13/10/2025
|
$14.62
|
$14.65
|
$14.56
|
$14.65
|
22,464
|
|
10/10/2025
|
$14.73
|
$14.74
|
$14.40
|
$14.42
|
22,021
|
|
09/10/2025
|
$14.90
|
$14.90
|
$14.77
|
$14.77
|
26,694
|
|
08/10/2025
|
$14.79
|
$14.85
|
$14.77
|
$14.84
|
9,272
|
|
07/10/2025
|
$14.90
|
$14.94
|
$14.83
|
$14.83
|
2,107
|
|
06/10/2025
|
$14.89
|
$14.89
|
$14.80
|
$14.88
|
1,097
|
|
03/10/2025
|
$14.82
|
$14.85
|
$14.82
|
$14.85
|
16
|
|
02/10/2025
|
$14.86
|
$14.86
|
$14.74
|
$14.74
|
2,000
|
|
01/10/2025
|
$14.65
|
$14.68
|
$14.57
|
$14.68
|
12,120
|
|
30/09/2025
|
$14.54
|
$14.56
|
$14.54
|
$14.55
|
10,189
|
|
29/09/2025
|
$14.45
|
$14.55
|
$14.45
|
$14.54
|
1,180
|
|
26/09/2025
|
$14.33
|
$14.34
|
$14.33
|
$14.34
|
700
|
|
25/09/2025
|
$14.52
|
$14.54
|
$14.42
|
$14.42
|
2,347
|
|
24/09/2025
|
$14.56
|
$14.56
|
$14.54
|
$14.55
|
485
|
|
23/09/2025
|
$14.49
|
$14.59
|
$14.49
|
$14.59
|
116
|
|
22/09/2025
|
$14.50
|
$14.50
|
$14.46
|
$14.48
|
779
|
|
19/09/2025
|
$14.49
|
$14.49
|
$14.46
|
$14.46
|
160
|
|
18/09/2025
|
$14.51
|
$14.57
|
$14.49
|
$14.49
|
51,429
|
|
17/09/2025
|
$14.55
|
$14.60
|
$14.55
|
$14.57
|
17,046
|
|
16/09/2025
|
$14.47
|
$14.47
|
$14.44
|
$14.44
|
53,621
|
|
15/09/2025
|
$14.28
|
$14.39
|
$14.28
|
$14.38
|
0
|
|
12/09/2025
|
$14.28
|
$14.29
|
$14.28
|
$14.29
|
5,983
|
|
11/09/2025
|
$14.19
|
$14.27
|
$14.19
|
$14.27
|
10,916
|
|
10/09/2025
|
$14.10
|
$14.12
|
$14.09
|
$14.12
|
5,175
|
|
09/09/2025
|
$13.97
|
$13.99
|
$13.97
|
$13.99
|
21,395
|
|
08/09/2025
|
$13.76
|
$13.90
|
$13.77
|
$13.89
|
0
|
|
05/09/2025
|
$13.76
|
$13.77
|
$13.74
|
$13.77
|
530
|
|
04/09/2025
|
$13.60
|
$13.60
|
$13.57
|
$13.59
|
48,218
|
|
03/09/2025
|
$13.62
|
$13.67
|
$13.62
|
$13.67
|
308
|
|
02/09/2025
|
$13.53
|
$13.58
|
$13.53
|
$13.58
|
6,635
|
|
01/09/2025
|
$13.67
|
$13.68
|
$13.65
|
$13.65
|
256
|
|
29/08/2025
|
$13.56
|
$13.61
|
$13.56
|
$13.60
|
74
|
|
28/08/2025
|
$13.59
|
$13.68
|
$13.41
|
$13.66
|
0
|
|
27/08/2025
|
$13.59
|
$13.60
|
$13.59
|
$13.60
|
7,449
|
|
26/08/2025
|
$13.75
|
$13.75
|
$13.73
|
$13.73
|
7,253
|
|
25/08/2025
|
$13.59
|
$13.81
|
$13.59
|
$13.81
|
78,613
|
|
22/08/2025
|
$13.59
|
$13.81
|
$13.59
|
$13.81
|
78,613
|
|
21/08/2025
|
$13.58
|
$13.59
|
$13.58
|
$13.59
|
192
|
|
20/08/2025
|
$13.58
|
$13.60
|
$13.53
|
$13.56
|
1,818
|
|
19/08/2025
|
$13.71
|
$13.71
|
$13.65
|
$13.65
|
1,477
|
|
18/08/2025
|
$13.71
|
$13.70
|
$13.70
|
$13.69
|
18,200
|
|
15/08/2025
|
$13.71
|
$13.83
|
$13.43
|
$13.64
|
0
|
|
14/08/2025
|
$13.71
|
$13.71
|
$13.61
|
$13.61
|
29,649
|
|
13/08/2025
|
$13.80
|
$13.80
|
$13.78
|
$13.80
|
19,185
|
|
12/08/2025
|
$13.52
|
$13.63
|
$13.52
|
$13.63
|
137
|
|
11/08/2025
|
$13.52
|
$13.53
|
$13.52
|
$13.52
|
158
|
|
08/08/2025
|
$13.48
|
$13.49
|
$13.48
|
$13.49
|
84
|
|
07/08/2025
|
$13.56
|
$13.56
|
$13.52
|
$13.52
|
9,148
|
|
06/08/2025
|
$13.36
|
$13.39
|
$13.34
|
$13.36
|
63,116
|
|
05/08/2025
|
$13.36
|
$13.36
|
$13.32
|
$13.32
|
8,722
|
|
04/08/2025
|
$13.30
|
$13.30
|
$13.26
|
$13.26
|
4,065
|
|
01/08/2025
|
$13.11
|
$13.15
|
$13.11
|
$13.12
|
1,530
|
|
31/07/2025
|
$13.36
|
$13.38
|
$13.36
|
$13.30
|
3,739
|
|
30/07/2025
|
$13.46
|
$13.46
|
$13.37
|
$13.37
|
1,073
|
|
29/07/2025
|
$13.40
|
$13.45
|
$13.40
|
$13.43
|
15,980
|
|
28/07/2025
|
$13.48
|
$13.51
|
$13.46
|
$13.46
|
460,245
|
|
25/07/2025
|
$13.47
|
$13.47
|
$13.47
|
$13.47
|
1,416
|
|
24/07/2025
|
$13.40
|
$13.64
|
$13.55
|
$13.56
|
0
|
|
23/07/2025
|
$13.40
|
$13.59
|
$13.45
|
$13.58
|
0
|
|
22/07/2025
|
$13.40
|
$13.45
|
$13.39
|
$13.45
|
675
|
|
21/07/2025
|
$13.42
|
$13.52
|
$13.42
|
$13.52
|
436
|
|
18/07/2025
|
$13.44
|
$13.44
|
$13.43
|
$13.43
|
1
|
|
17/07/2025
|
$13.33
|
$13.41
|
$13.33
|
$13.41
|
30
|
|
16/07/2025
|
$13.24
|
$13.28
|
$13.24
|
$13.24
|
4,000
|
|
15/07/2025
|
$13.28
|
$13.28
|
$13.26
|
$13.26
|
220
|
|
14/07/2025
|
$13.11
|
$13.17
|
$13.11
|
$13.16
|
196
|
|
11/07/2025
|
$13.21
|
$13.23
|
$13.14
|
$13.15
|
0
|
|
10/07/2025
|
$13.21
|
$13.21
|
$13.14
|
$13.16
|
39,681
|
|
09/07/2025
|
$13.17
|
$13.19
|
$13.13
|
$13.13
|
1,822
|
|
08/07/2025
|
$13.22
|
$13.23
|
$13.15
|
$13.16
|
0
|
|
07/07/2025
|
$13.22
|
$13.22
|
$13.12
|
$13.16
|
2,083
|
|
04/07/2025
|
$13.15
|
$13.18
|
$13.15
|
$13.18
|
596
|
|
03/07/2025
|
$13.27
|
$13.29
|
$13.22
|
$13.29
|
1,988
|
|
02/07/2025
|
$13.15
|
$13.19
|
$13.14
|
$13.19
|
476
|
|
01/07/2025
|
$13.09
|
$13.34
|
$13.10
|
$13.16
|
0
|
|
30/06/2025
|
$13.09
|
$13.12
|
$13.09
|
$13.10
|
1,610
|
|
27/06/2025
|
$13.14
|
$13.18
|
$13.09
|
$13.14
|
0
|
|
26/06/2025
|
$13.14
|
$13.17
|
$13.14
|
$13.15
|
6,169
|
|
25/06/2025
|
$13.08
|
$13.08
|
$13.05
|
$13.06
|
918
|
|
24/06/2025
|
$13.00
|
$13.03
|
$13.00
|
$13.03
|
622
|
|
23/06/2025
|
$12.53
|
$12.68
|
$12.53
|
$12.68
|
7,668
|
|
20/06/2025
|
$12.69
|
$12.69
|
$12.65
|
$12.65
|
484
|
|
19/06/2025
|
$12.62
|
$12.62
|
$12.51
|
$12.52
|
42,464
|
|
18/06/2025
|
$12.69
|
$12.72
|
$12.69
|
$12.72
|
2,282
|
|
17/06/2025
|
$12.80
|
$12.80
|
$12.77
|
$12.77
|
8,748
|
|
16/06/2025
|
$12.83
|
$12.91
|
$12.82
|
$12.91
|
89,972
|
|
13/06/2025
|
$12.69
|
$12.74
|
$12.69
|
$12.74
|
4,884
|
|
12/06/2025
|
$12.88
|
$12.89
|
$12.87
|
$12.89
|
1,358
|
|
11/06/2025
|
$12.90
|
$12.92
|
$12.90
|
$12.91
|
64,257
|
|
10/06/2025
|
$12.77
|
$12.83
|
$12.77
|
$12.80
|
20,792
|
|
09/06/2025
|
$12.73
|
$12.76
|
$12.73
|
$12.76
|
326
|
|
06/06/2025
|
$12.63
|
$12.63
|
$12.63
|
$12.63
|
237
|
|
05/06/2025
|
$12.66
|
$12.67
|
$12.62
|
$12.67
|
6,756
|
|
04/06/2025
|
$12.48
|
$12.55
|
$12.48
|
$12.55
|
2,021
|
|
03/06/2025
|
$12.26
|
$12.40
|
$12.18
|
$12.39
|
0
|
|
02/06/2025
|
$12.26
|
$12.32
|
$12.26
|
$12.31
|
67,664
|
|
30/05/2025
|
$12.39
|
$12.39
|
$12.25
|
$12.25
|
1,702
|
|
29/05/2025
|
$12.51
|
$12.51
|
$12.43
|
$12.43
|
9,427
|
|
28/05/2025
|
$12.45
|
$12.46
|
$12.38
|
$12.39
|
0
|
|
27/05/2025
|
$12.45
|
$12.46
|
$12.41
|
$12.43
|
17,936
|
|
26/05/2025
|
$12.44
|
$12.45
|
$12.44
|
$12.45
|
1,228
|
|
23/05/2025
|
$12.44
|
$12.45
|
$12.44
|
$12.45
|
1,228
|
|
22/05/2025
|
$12.40
|
$12.44
|
$12.40
|
$12.44
|
500
|
|
21/05/2025
|
$12.52
|
$12.57
|
$12.52
|
$12.56
|
15,051
|
|
20/05/2025
|
$12.49
|
$12.51
|
$12.45
|
$12.48
|
0
|
|
19/05/2025
|
$12.49
|
$12.49
|
$12.42
|
$12.49
|
2,569
|
|
16/05/2025
|
$12.51
|
$12.51
|
$12.47
|
$12.47
|
254
|
|
15/05/2025
|
$12.47
|
$12.48
|
$12.47
|
$12.48
|
174
|
|
14/05/2025
|
$12.57
|
$12.58
|
$12.57
|
$12.58
|
5,064
|
|
13/05/2025
|
$12.42
|
$12.46
|
$11.75
|
$12.45
|
0
|
|
12/05/2025
|
$12.42
|
$12.42
|
$12.37
|
$12.39
|
168
|
|
09/05/2025
|
$12.17
|
$12.17
|
$12.14
|
$12.14
|
2,457
|
|
08/05/2025
|
$12.13
|
$12.13
|
$12.10
|
$12.10
|
1,650
|
|
07/05/2025
|
$12.20
|
$12.15
|
$12.09
|
$12.09
|
927
|
|
06/05/2025
|
$12.20
|
$12.26
|
$12.10
|
$12.25
|
0
|
|
05/05/2025
|
$12.20
|
$12.20
|
$12.17
|
$12.17
|
1,852
|
|
02/05/2025
|
$12.20
|
$12.20
|
$12.17
|
$12.17
|
1,852
|