HSBC ETFs Msci EM Ucits ETF USD (Acc)
(HEMC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
908.90p
|
908.90p
|
906.20p
|
904.25p
|
6,613
|
|
14/11/2024
|
905.50p
|
905.98p
|
903.20p
|
904.25p
|
25,006
|
|
13/11/2024
|
914.10p
|
914.10p
|
904.55p
|
907.15p
|
2
|
|
12/11/2024
|
909.10p
|
909.60p
|
904.20p
|
907.15p
|
4,707
|
|
11/11/2024
|
921.40p
|
924.20p
|
915.50p
|
915.50p
|
164
|
|
08/11/2024
|
929.60p
|
929.60p
|
917.95p
|
917.95p
|
1,399
|
|
07/11/2024
|
934.40p
|
935.94p
|
933.60p
|
934.65p
|
1,574
|
|
06/11/2024
|
924.60p
|
929.80p
|
916.20p
|
921.00p
|
11,359
|
|
05/11/2024
|
926.10p
|
928.60p
|
924.10p
|
926.35p
|
21,102
|
|
04/11/2024
|
923.40p
|
923.40p
|
920.51p
|
921.50p
|
7,446
|
|
01/11/2024
|
913.10p
|
922.30p
|
917.40p
|
917.40p
|
357
|
|
31/10/2024
|
913.10p
|
914.86p
|
910.80p
|
914.80p
|
3,391
|
|
30/10/2024
|
917.50p
|
918.60p
|
914.10p
|
924.30p
|
23
|
|
29/10/2024
|
925.90p
|
926.10p
|
923.80p
|
924.30p
|
16,917
|
|
28/10/2024
|
930.40p
|
930.40p
|
925.72p
|
927.60p
|
18,553
|
|
25/10/2024
|
925.90p
|
926.20p
|
925.90p
|
926.20p
|
6
|
|
24/10/2024
|
927.90p
|
928.80p
|
922.15p
|
927.85p
|
145
|
|
23/10/2024
|
930.20p
|
933.10p
|
927.85p
|
927.85p
|
1,738
|
|
22/10/2024
|
930.00p
|
931.00p
|
925.80p
|
929.35p
|
664
|
|
21/10/2024
|
934.60p
|
934.80p
|
927.00p
|
927.35p
|
5,344
|
|
18/10/2024
|
936.20p
|
939.40p
|
936.20p
|
936.80p
|
8,350
|
|
17/10/2024
|
928.70p
|
928.70p
|
926.80p
|
928.40p
|
61,590
|
|
16/10/2024
|
929.80p
|
932.90p
|
929.80p
|
932.90p
|
8,049
|
|
15/10/2024
|
933.90p
|
933.90p
|
920.10p
|
920.10p
|
555
|
|
14/10/2024
|
940.90p
|
940.90p
|
936.63p
|
939.70p
|
3,297
|
|
11/10/2024
|
929.20p
|
940.45p
|
927.90p
|
940.45p
|
57
|
|
10/10/2024
|
935.10p
|
936.80p
|
931.70p
|
935.45p
|
8,498
|
|
09/10/2024
|
928.00p
|
933.55p
|
925.10p
|
933.55p
|
1,994
|
|
08/10/2024
|
935.30p
|
937.30p
|
935.30p
|
935.30p
|
11,898
|
|
07/10/2024
|
960.70p
|
960.80p
|
956.20p
|
956.20p
|
1,182
|
|
04/10/2024
|
931.80p
|
950.30p
|
945.55p
|
945.55p
|
6
|
|
03/10/2024
|
931.80p
|
945.90p
|
940.95p
|
940.95p
|
5
|
|
02/10/2024
|
931.80p
|
944.54p
|
936.60p
|
936.60p
|
2,211
|
|
01/10/2024
|
931.80p
|
920.86p
|
918.10p
|
919.50p
|
2,011
|
|
30/09/2024
|
931.80p
|
931.80p
|
915.30p
|
915.30p
|
3,273
|
|
27/09/2024
|
926.40p
|
930.20p
|
925.90p
|
927.80p
|
12,909
|
|
26/09/2024
|
918.80p
|
929.20p
|
917.10p
|
924.25p
|
1,748
|
|
25/09/2024
|
897.90p
|
902.90p
|
895.80p
|
902.90p
|
31
|
|
24/09/2024
|
894.20p
|
901.75p
|
892.50p
|
901.75p
|
6,614
|
|
23/09/2024
|
881.90p
|
881.90p
|
881.35p
|
881.35p
|
5,949
|
|
20/09/2024
|
878.60p
|
878.60p
|
876.40p
|
876.40p
|
5
|
|
19/09/2024
|
874.90p
|
879.40p
|
873.80p
|
877.85p
|
5,268
|
|
18/09/2024
|
870.90p
|
870.90p
|
867.65p
|
867.65p
|
2
|
|
17/09/2024
|
869.80p
|
873.55p
|
869.80p
|
873.55p
|
10
|
|
16/09/2024
|
856.60p
|
870.70p
|
866.60p
|
866.60p
|
6
|
|
13/09/2024
|
856.60p
|
871.00p
|
868.67p
|
866.00p
|
564
|
|
12/09/2024
|
856.60p
|
870.10p
|
856.65p
|
856.65p
|
0
|
|
11/09/2024
|
856.60p
|
857.10p
|
854.70p
|
856.15p
|
20,751
|
|
10/09/2024
|
855.10p
|
858.10p
|
856.15p
|
856.15p
|
22
|
|
09/09/2024
|
855.10p
|
857.85p
|
855.10p
|
857.85p
|
6
|
|
06/09/2024
|
858.50p
|
858.90p
|
849.95p
|
849.95p
|
529
|
|
05/09/2024
|
863.30p
|
864.60p
|
861.55p
|
861.55p
|
556
|
|
04/09/2024
|
861.40p
|
864.70p
|
861.40p
|
864.70p
|
42
|
|
03/09/2024
|
875.10p
|
875.10p
|
869.80p
|
869.80p
|
86
|
|
02/09/2024
|
875.50p
|
877.80p
|
875.30p
|
876.60p
|
23,869
|
|
30/08/2024
|
881.90p
|
881.90p
|
877.95p
|
877.95p
|
44
|
|
29/08/2024
|
885.40p
|
889.25p
|
837.65p
|
878.75p
|
0
|
|
28/08/2024
|
885.40p
|
875.80p
|
873.55p
|
873.55p
|
4
|
|
27/08/2024
|
885.40p
|
884.95p
|
873.60p
|
875.05p
|
0
|
|
26/08/2024
|
889.00p
|
889.00p
|
881.30p
|
881.30p
|
1,077
|
|
23/08/2024
|
889.00p
|
889.00p
|
881.30p
|
881.30p
|
1,077
|
|
22/08/2024
|
889.00p
|
889.00p
|
881.30p
|
881.30p
|
1,077
|
|
21/08/2024
|
890.10p
|
892.10p
|
887.90p
|
891.00p
|
1,943
|
|
20/08/2024
|
894.70p
|
895.30p
|
889.85p
|
889.85p
|
559
|
|
19/08/2024
|
894.40p
|
902.40p
|
894.40p
|
899.55p
|
5,303
|
|
16/08/2024
|
894.60p
|
896.50p
|
892.20p
|
894.15p
|
2,041
|
|
15/08/2024
|
890.40p
|
890.88p
|
890.25p
|
890.25p
|
2,912
|
|
14/08/2024
|
876.30p
|
883.90p
|
876.30p
|
881.95p
|
5,963
|
|
13/08/2024
|
882.00p
|
883.30p
|
880.00p
|
882.35p
|
19,399
|
|
12/08/2024
|
883.20p
|
885.60p
|
882.50p
|
883.30p
|
6,502
|
|
09/08/2024
|
882.90p
|
882.90p
|
877.90p
|
877.90p
|
4
|
|
08/08/2024
|
877.50p
|
877.50p
|
876.25p
|
876.25p
|
200
|
|
07/08/2024
|
854.10p
|
874.45p
|
851.70p
|
870.85p
|
0
|
|
06/08/2024
|
854.10p
|
854.10p
|
851.70p
|
851.70p
|
2,111
|
|
05/08/2024
|
873.80p
|
864.50p
|
822.80p
|
845.10p
|
0
|
|
02/08/2024
|
873.80p
|
873.80p
|
864.50p
|
864.50p
|
7,889
|
|
01/08/2024
|
891.00p
|
891.00p
|
889.05p
|
889.05p
|
15,125
|
|
31/07/2024
|
893.60p
|
895.15p
|
892.31p
|
895.15p
|
21,307
|
|
30/07/2024
|
885.30p
|
922.80p
|
875.25p
|
877.00p
|
0
|
|
29/07/2024
|
885.30p
|
885.30p
|
877.45p
|
877.45p
|
17,847
|
|
26/07/2024
|
876.70p
|
878.30p
|
876.70p
|
872.90p
|
5
|
|
25/07/2024
|
868.50p
|
872.90p
|
866.60p
|
872.90p
|
12,019
|
|
24/07/2024
|
888.00p
|
898.10p
|
876.15p
|
876.45p
|
0
|
|
23/07/2024
|
888.00p
|
889.00p
|
884.14p
|
886.15p
|
8,873
|
|
22/07/2024
|
884.20p
|
888.10p
|
884.20p
|
887.45p
|
7,715
|
|
19/07/2024
|
896.80p
|
886.40p
|
884.15p
|
884.15p
|
225
|
|
18/07/2024
|
896.80p
|
896.80p
|
890.25p
|
890.25p
|
1,705
|