HSBC ETFs Msci EM Ucits ETF USD (Acc)
(HEMC)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
941.00p
|
941.30p
|
939.10p
|
940.75p
|
6,052
|
|
15/05/2025
|
943.70p
|
941.60p
|
933.90p
|
941.10p
|
257
|
|
14/05/2025
|
943.70p
|
945.50p
|
939.50p
|
945.25p
|
2,270
|
|
13/05/2025
|
938.70p
|
940.90p
|
930.50p
|
937.55p
|
4,092
|
|
12/05/2025
|
916.10p
|
949.50p
|
933.80p
|
938.50p
|
804
|
|
09/05/2025
|
916.10p
|
922.50p
|
913.80p
|
913.90p
|
2,900
|
|
08/05/2025
|
908.70p
|
919.40p
|
904.50p
|
909.90p
|
4,505
|
|
07/05/2025
|
911.70p
|
912.50p
|
906.25p
|
906.25p
|
475
|
|
06/05/2025
|
912.50p
|
918.80p
|
908.80p
|
916.35p
|
1,504
|
|
05/05/2025
|
893.10p
|
916.50p
|
907.30p
|
914.75p
|
50
|
|
02/05/2025
|
893.10p
|
916.50p
|
907.30p
|
914.75p
|
50
|
|
01/05/2025
|
893.10p
|
897.80p
|
890.90p
|
892.95p
|
858
|
|
30/04/2025
|
882.70p
|
889.80p
|
881.30p
|
883.25p
|
18,526
|
|
29/04/2025
|
880.80p
|
883.40p
|
878.10p
|
880.10p
|
298
|
|
28/04/2025
|
882.80p
|
888.60p
|
874.50p
|
875.00p
|
6,733
|
|
25/04/2025
|
883.90p
|
883.90p
|
876.40p
|
877.50p
|
6,837
|
|
24/04/2025
|
874.00p
|
880.45p
|
871.90p
|
880.45p
|
6,802
|
|
23/04/2025
|
876.40p
|
889.60p
|
875.10p
|
880.95p
|
20,902
|
|
22/04/2025
|
858.60p
|
863.40p
|
855.40p
|
859.55p
|
357
|
|
21/04/2025
|
861.20p
|
865.80p
|
858.40p
|
859.80p
|
82,778
|
|
18/04/2025
|
861.20p
|
865.80p
|
858.40p
|
859.80p
|
82,778
|
|
17/04/2025
|
861.20p
|
865.80p
|
858.40p
|
859.80p
|
82,778
|
|
16/04/2025
|
848.10p
|
858.35p
|
848.10p
|
858.35p
|
912
|
|
15/04/2025
|
864.30p
|
867.40p
|
859.30p
|
864.25p
|
18,215
|
|
14/04/2025
|
862.50p
|
872.50p
|
860.70p
|
865.95p
|
8,222
|
|
11/04/2025
|
867.70p
|
862.40p
|
848.70p
|
850.85p
|
781
|
|
10/04/2025
|
867.70p
|
878.80p
|
844.75p
|
844.75p
|
1,906
|
|
09/04/2025
|
830.60p
|
833.80p
|
812.50p
|
817.75p
|
7,227
|
|
08/04/2025
|
839.20p
|
847.60p
|
831.90p
|
839.00p
|
5,066
|
|
07/04/2025
|
806.00p
|
860.30p
|
794.10p
|
824.95p
|
13,106
|
|
04/04/2025
|
880.90p
|
892.90p
|
840.30p
|
851.85p
|
32,588
|
|
03/04/2025
|
896.30p
|
896.40p
|
882.40p
|
887.40p
|
3,367
|
|
02/04/2025
|
919.30p
|
922.50p
|
912.50p
|
913.90p
|
426
|
|
01/04/2025
|
914.60p
|
918.40p
|
913.20p
|
918.15p
|
4,829
|
|
31/03/2025
|
904.10p
|
908.90p
|
902.50p
|
908.90p
|
603
|
|
28/03/2025
|
924.30p
|
924.30p
|
914.75p
|
914.75p
|
841
|
|
27/03/2025
|
930.00p
|
933.20p
|
929.20p
|
932.05p
|
9,516
|
|
26/03/2025
|
934.10p
|
936.90p
|
932.10p
|
932.10p
|
9,152
|
|
25/03/2025
|
937.90p
|
938.00p
|
930.10p
|
932.35p
|
312
|
|
24/03/2025
|
937.30p
|
939.70p
|
931.80p
|
937.20p
|
1,245
|
|
21/03/2025
|
936.40p
|
936.40p
|
927.40p
|
932.90p
|
1,111
|
|
20/03/2025
|
937.20p
|
941.90p
|
930.90p
|
931.45p
|
10,890
|
|
19/03/2025
|
944.30p
|
945.00p
|
937.30p
|
939.90p
|
2,791
|
|
18/03/2025
|
930.20p
|
945.00p
|
939.30p
|
939.30p
|
274
|
|
17/03/2025
|
930.20p
|
939.80p
|
927.50p
|
939.80p
|
3,520
|
|
14/03/2025
|
926.80p
|
928.70p
|
918.70p
|
928.05p
|
102
|
|
13/03/2025
|
908.10p
|
914.20p
|
907.60p
|
912.50p
|
8,364
|
|
12/03/2025
|
914.80p
|
916.50p
|
912.95p
|
912.95p
|
6,557
|
|
11/03/2025
|
913.00p
|
917.00p
|
907.10p
|
909.45p
|
2,784
|
|
10/03/2025
|
917.00p
|
927.50p
|
909.20p
|
911.35p
|
1,871
|
|
07/03/2025
|
930.50p
|
932.10p
|
923.35p
|
923.35p
|
6,192
|
|
06/03/2025
|
932.20p
|
933.70p
|
930.10p
|
932.40p
|
1,287
|
|
05/03/2025
|
924.20p
|
929.80p
|
923.40p
|
923.70p
|
17,293
|
|
04/03/2025
|
913.30p
|
918.20p
|
908.10p
|
908.10p
|
9,483
|
|
03/03/2025
|
925.10p
|
929.40p
|
921.55p
|
921.55p
|
16,026
|
|
28/02/2025
|
921.30p
|
925.50p
|
919.10p
|
924.20p
|
13,698
|
|
27/02/2025
|
947.50p
|
947.50p
|
944.20p
|
944.20p
|
53
|
|
26/02/2025
|
956.10p
|
957.60p
|
954.20p
|
954.80p
|
3,522
|
|
25/02/2025
|
944.70p
|
944.70p
|
940.30p
|
940.30p
|
6,721
|
|
24/02/2025
|
959.50p
|
959.50p
|
943.20p
|
944.50p
|
10,754
|
|
21/02/2025
|
963.40p
|
967.70p
|
960.80p
|
963.60p
|
5,528
|
|
20/02/2025
|
951.30p
|
963.60p
|
951.30p
|
958.10p
|
20,292
|
|
19/02/2025
|
958.30p
|
960.00p
|
956.00p
|
956.00p
|
8,577
|
|
18/02/2025
|
954.90p
|
956.90p
|
954.30p
|
956.15p
|
285
|
|
17/02/2025
|
947.00p
|
955.50p
|
951.56p
|
953.30p
|
508
|
|
14/02/2025
|
947.00p
|
949.60p
|
945.75p
|
945.75p
|
32,974
|
|
13/02/2025
|
943.20p
|
945.05p
|
941.80p
|
945.05p
|
110
|
|
12/02/2025
|
948.70p
|
949.30p
|
945.60p
|
946.95p
|
2,729
|
|
11/02/2025
|
948.80p
|
946.80p
|
942.70p
|
945.80p
|
171
|
|
10/02/2025
|
948.80p
|
950.50p
|
943.40p
|
948.95p
|
129
|
|
07/02/2025
|
941.00p
|
945.80p
|
939.05p
|
939.05p
|
9,448
|
|
06/02/2025
|
936.80p
|
937.20p
|
931.70p
|
927.55p
|
1,106
|
|
05/02/2025
|
928.10p
|
930.50p
|
923.43p
|
927.55p
|
6,730
|
|
04/02/2025
|
932.00p
|
935.30p
|
931.70p
|
924.65p
|
4,918
|
|
03/02/2025
|
921.30p
|
925.20p
|
915.63p
|
924.65p
|
4,597
|
|
31/01/2025
|
937.70p
|
940.20p
|
933.30p
|
936.55p
|
278
|
|
30/01/2025
|
923.50p
|
933.90p
|
924.60p
|
933.90p
|
80
|
|
29/01/2025
|
923.50p
|
929.30p
|
923.50p
|
923.50p
|
178
|
|
28/01/2025
|
917.80p
|
917.90p
|
911.20p
|
911.20p
|
348
|
|
27/01/2025
|
918.80p
|
918.80p
|
907.10p
|
908.65p
|
1,926
|
|
24/01/2025
|
929.40p
|
934.30p
|
927.95p
|
927.95p
|
28
|
|
23/01/2025
|
929.40p
|
932.40p
|
929.40p
|
930.30p
|
303
|
|
22/01/2025
|
932.30p
|
931.00p
|
928.00p
|
931.00p
|
7,801
|
|
21/01/2025
|
932.30p
|
935.00p
|
929.55p
|
929.55p
|
1,740
|
|
20/01/2025
|
940.60p
|
940.90p
|
934.00p
|
936.35p
|
92,722
|
|
17/01/2025
|
932.70p
|
938.20p
|
930.80p
|
938.20p
|
2,212
|
|
16/01/2025
|
930.20p
|
934.50p
|
927.10p
|
922.70p
|
6,792
|
|
15/01/2025
|
913.50p
|
922.70p
|
913.30p
|
922.70p
|
13,066
|
|
14/01/2025
|
913.50p
|
918.80p
|
915.10p
|
915.10p
|
609
|
|
13/01/2025
|
913.50p
|
913.30p
|
906.25p
|
906.25p
|
37
|
|
10/01/2025
|
913.50p
|
916.10p
|
910.95p
|
910.95p
|
5,326
|
|
09/01/2025
|
920.20p
|
921.20p
|
919.05p
|
919.05p
|
267
|
|
08/01/2025
|
915.10p
|
916.17p
|
910.20p
|
914.10p
|
6,078
|
|
07/01/2025
|
914.00p
|
917.30p
|
913.20p
|
914.40p
|
9,842
|
|
06/01/2025
|
917.90p
|
918.80p
|
916.50p
|
918.80p
|
389
|
|
03/01/2025
|
907.70p
|
919.00p
|
915.40p
|
917.70p
|
121
|
|
02/01/2025
|
907.70p
|
916.90p
|
903.50p
|
916.90p
|
1,547
|
|
01/01/2025
|
900.40p
|
905.50p
|
900.40p
|
905.50p
|
33,146
|
|
31/12/2024
|
900.40p
|
905.50p
|
900.40p
|
905.50p
|
33,146
|
|
30/12/2024
|
907.50p
|
907.90p
|
904.30p
|
905.15p
|
290
|
|
27/12/2024
|
919.00p
|
919.60p
|
908.15p
|
908.15p
|
6,001
|
|
26/12/2024
|
911.60p
|
925.50p
|
918.70p
|
918.70p
|
1,930
|
|
25/12/2024
|
911.60p
|
925.50p
|
918.70p
|
918.70p
|
1,930
|
|
24/12/2024
|
911.60p
|
925.50p
|
918.70p
|
918.70p
|
1,930
|
|
23/12/2024
|
911.60p
|
914.40p
|
911.60p
|
914.15p
|
15,190
|
|
20/12/2024
|
907.60p
|
913.60p
|
902.30p
|
909.20p
|
10,897
|
|
19/12/2024
|
905.50p
|
911.70p
|
905.50p
|
910.20p
|
5,974
|
|
18/12/2024
|
916.30p
|
918.40p
|
913.35p
|
913.35p
|
5,327
|
|
17/12/2024
|
910.40p
|
912.70p
|
909.30p
|
911.70p
|
6,522
|
|
16/12/2024
|
925.40p
|
925.40p
|
917.90p
|
917.90p
|
32,989
|
|
13/12/2024
|
924.10p
|
927.10p
|
924.10p
|
924.60p
|
33,535
|
|
12/12/2024
|
919.90p
|
927.10p
|
919.90p
|
922.70p
|
4,750
|
|
11/12/2024
|
919.60p
|
922.20p
|
918.10p
|
919.65p
|
83,169
|
|
10/12/2024
|
918.00p
|
922.73p
|
918.00p
|
918.65p
|
9,243
|
|
09/12/2024
|
927.40p
|
936.27p
|
924.70p
|
933.20p
|
485
|
|
06/12/2024
|
915.10p
|
916.90p
|
914.55p
|
914.55p
|
538
|
|
05/12/2024
|
914.40p
|
915.25p
|
912.90p
|
915.25p
|
4,701
|
|
04/12/2024
|
916.80p
|
917.70p
|
912.10p
|
912.10p
|
227
|
|
03/12/2024
|
908.60p
|
917.10p
|
908.60p
|
913.05p
|
9,651
|
|
02/12/2024
|
911.50p
|
911.50p
|
905.00p
|
910.60p
|
20,146
|
|
29/11/2024
|
899.50p
|
905.90p
|
898.60p
|
905.45p
|
5,315
|
|
28/11/2024
|
908.10p
|
908.10p
|
899.75p
|
899.75p
|
33,791
|
|
27/11/2024
|
905.60p
|
922.40p
|
904.55p
|
904.55p
|
3,761
|
|
26/11/2024
|
915.00p
|
916.20p
|
913.00p
|
914.05p
|
2,748
|
|
25/11/2024
|
924.90p
|
924.90p
|
916.90p
|
917.15p
|
345
|
|
22/11/2024
|
913.20p
|
920.90p
|
913.20p
|
911.70p
|
1,500
|
|
21/11/2024
|
906.70p
|
912.40p
|
906.70p
|
911.70p
|
26,248
|
|
20/11/2024
|
914.70p
|
914.70p
|
908.65p
|
908.65p
|
4,816
|
|
19/11/2024
|
917.80p
|
920.00p
|
912.82p
|
913.90p
|
1,102
|
|
18/11/2024
|
910.70p
|
913.15p
|
910.70p
|
913.15p
|
10
|