HSBC ETFs Msci EM Ucits ETF USD (Acc)
(HEMC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
896.10p
|
896.10p
|
895.00p
|
895.45p
|
13,129
|
|
16/07/2024
|
907.60p
|
907.95p
|
907.60p
|
907.95p
|
2,378
|
|
15/07/2024
|
908.80p
|
914.15p
|
905.20p
|
908.55p
|
0
|
|
12/07/2024
|
908.80p
|
916.55p
|
911.80p
|
914.15p
|
0
|
|
11/07/2024
|
908.80p
|
931.50p
|
905.65p
|
914.45p
|
0
|
|
10/07/2024
|
908.80p
|
915.40p
|
910.65p
|
912.20p
|
0
|
|
09/07/2024
|
908.80p
|
911.60p
|
907.70p
|
910.65p
|
14,000
|
|
08/07/2024
|
908.10p
|
910.50p
|
907.30p
|
908.90p
|
3,705
|
|
05/07/2024
|
910.70p
|
909.05p
|
905.25p
|
905.25p
|
109
|
|
04/07/2024
|
910.70p
|
910.70p
|
909.75p
|
909.75p
|
5,949
|
|
03/07/2024
|
896.40p
|
919.20p
|
890.90p
|
907.15p
|
0
|
|
02/07/2024
|
896.40p
|
897.90p
|
896.80p
|
897.90p
|
114
|
|
01/07/2024
|
896.40p
|
902.20p
|
897.70p
|
900.95p
|
0
|
|
28/06/2024
|
896.40p
|
915.45p
|
891.15p
|
901.30p
|
0
|
|
27/06/2024
|
896.40p
|
896.40p
|
896.05p
|
896.05p
|
851
|
|
26/06/2024
|
895.70p
|
899.28p
|
895.30p
|
895.30p
|
1,364
|
|
25/06/2024
|
895.70p
|
895.70p
|
892.75p
|
892.75p
|
17,847
|
|
24/06/2024
|
902.60p
|
899.35p
|
899.11p
|
899.35p
|
14,234
|
|
21/06/2024
|
902.60p
|
902.60p
|
900.40p
|
900.40p
|
6
|
|
20/06/2024
|
905.80p
|
906.00p
|
900.20p
|
900.20p
|
29,745
|
|
19/06/2024
|
903.60p
|
903.60p
|
903.25p
|
903.25p
|
52
|
|
18/06/2024
|
896.50p
|
898.65p
|
896.50p
|
898.65p
|
11,898
|
|
17/06/2024
|
880.50p
|
891.45p
|
886.30p
|
889.15p
|
0
|
|
14/06/2024
|
880.50p
|
889.60p
|
874.10p
|
886.30p
|
0
|
|
13/06/2024
|
880.50p
|
880.50p
|
879.80p
|
879.80p
|
3,771
|
|
12/06/2024
|
874.70p
|
881.20p
|
874.70p
|
881.20p
|
4,290
|
|
11/06/2024
|
858.40p
|
879.65p
|
872.25p
|
873.25p
|
0
|
|
10/06/2024
|
858.40p
|
880.75p
|
875.20p
|
879.65p
|
0
|
|
07/06/2024
|
858.40p
|
889.90p
|
868.15p
|
878.10p
|
0
|
|
06/06/2024
|
858.40p
|
890.25p
|
868.25p
|
879.55p
|
0
|
|
05/06/2024
|
858.40p
|
873.90p
|
857.30p
|
873.50p
|
0
|
|
04/06/2024
|
858.40p
|
859.90p
|
857.30p
|
857.30p
|
23,848
|
|
03/06/2024
|
871.70p
|
873.54p
|
871.35p
|
871.35p
|
456
|
|
31/05/2024
|
871.70p
|
867.66p
|
861.15p
|
861.15p
|
459
|
|
30/05/2024
|
871.70p
|
874.50p
|
871.46p
|
874.50p
|
6,752
|
|
29/05/2024
|
878.60p
|
878.75p
|
878.30p
|
878.75p
|
22,413
|
|
28/05/2024
|
899.60p
|
899.60p
|
890.15p
|
890.15p
|
9,181
|
|
27/05/2024
|
892.60p
|
892.80p
|
891.55p
|
891.55p
|
7,913
|
|
24/05/2024
|
892.60p
|
892.80p
|
891.55p
|
891.55p
|
7,913
|
|
23/05/2024
|
902.70p
|
902.15p
|
893.40p
|
896.10p
|
0
|
|
22/05/2024
|
902.70p
|
902.70p
|
897.50p
|
899.30p
|
8,723
|
|
21/05/2024
|
910.00p
|
908.90p
|
899.30p
|
901.40p
|
0
|
|
20/05/2024
|
910.00p
|
910.00p
|
908.90p
|
908.90p
|
435
|
|
17/05/2024
|
904.30p
|
913.30p
|
908.70p
|
911.95p
|
0
|
|
16/05/2024
|
904.30p
|
912.75p
|
904.25p
|
910.05p
|
0
|
|
15/05/2024
|
904.30p
|
906.40p
|
903.23p
|
906.40p
|
1,387
|
|
14/05/2024
|
902.10p
|
902.45p
|
902.10p
|
902.45p
|
5,949
|
|
13/05/2024
|
893.80p
|
902.70p
|
897.60p
|
901.40p
|
0
|
|
10/05/2024
|
893.80p
|
900.69p
|
897.60p
|
897.60p
|
9,484
|