HSBC ETFs Msci EM Ucits ETF USD (Acc)
(HEMA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
$11.86
|
$12.07
|
$11.68
|
$11.87
|
0
|
|
30/04/2025
|
$11.86
|
$11.87
|
$11.75
|
$11.81
|
117,351
|
|
29/04/2025
|
$11.78
|
$11.80
|
$11.78
|
$11.80
|
4,395
|
|
28/04/2025
|
$11.73
|
$11.74
|
$11.71
|
$11.71
|
1,712
|
|
25/04/2025
|
$11.67
|
$11.68
|
$11.67
|
$11.68
|
10,262
|
|
24/04/2025
|
$11.64
|
$11.72
|
$11.64
|
$11.72
|
14,470
|
|
23/04/2025
|
$11.68
|
$11.71
|
$11.68
|
$11.70
|
21,563
|
|
22/04/2025
|
$11.45
|
$11.50
|
$11.45
|
$11.50
|
75,543
|
|
21/04/2025
|
$11.39
|
$11.43
|
$11.39
|
$11.40
|
22,518
|
|
18/04/2025
|
$11.39
|
$11.43
|
$11.39
|
$11.40
|
22,518
|
|
17/04/2025
|
$11.39
|
$11.43
|
$11.39
|
$11.40
|
22,518
|
|
16/04/2025
|
$11.31
|
$11.36
|
$11.31
|
$11.36
|
36,723
|
|
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
|