HSBC ETFs Msci EM Ucits ETF USD (Acc)

(HEMC)
Sector: n/a
989.55p
11.00p 1.12
Last updated: 16:50:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 973.30p 993.60p 986.90p 989.55p 316
14/07/2025 973.30p 980.70p 972.70p 978.55p 681
11/07/2025 969.00p 979.10p 972.60p 973.70p 989
10/07/2025 969.00p 973.30p 969.70p 970.50p 1,966
09/07/2025 969.00p 971.00p 966.80p 966.80p 2,087
08/07/2025 969.00p 975.50p 966.70p 970.20p 14,012
07/07/2025 965.00p 968.60p 962.80p 964.75p 1,453
04/07/2025 962.40p 965.40p 962.40p 964.90p 1,073
03/07/2025 971.50p 975.20p 968.90p 973.50p 6,175
02/07/2025 969.90p 970.80p 960.10p 968.75p 596
01/07/2025 966.30p 966.30p 957.90p 959.90p 1,062
30/06/2025 957.40p 957.80p 954.10p 956.50p 4,142
27/06/2025 955.90p 959.20p 955.30p 958.50p 41
26/06/2025 955.90p 959.70p 953.50p 957.50p 3,423
25/06/2025 959.70p 962.50p 958.70p 958.70p 267
24/06/2025 953.00p 957.00p 949.00p 957.00p 2,014
23/06/2025 931.90p 942.70p 931.90p 938.15p 8,504
20/06/2025 943.10p 945.70p 938.60p 938.60p 1,537
19/06/2025 945.30p 939.30p 932.30p 932.30p 2,667
18/06/2025 945.30p 948.10p 943.70p 944.75p 2,514
17/06/2025 944.40p 951.10p 942.20p 945.65p 17,110
16/06/2025 944.70p 951.20p 944.50p 949.55p 48,626
13/06/2025 949.20p 940.10p 934.10p 937.15p 1,785
12/06/2025 949.20p 952.50p 949.50p 949.60p 99
11/06/2025 949.20p 961.70p 954.10p 954.55p 79
10/06/2025 949.20p 950.30p 946.70p 947.55p 18,648
09/06/2025 940.90p 943.90p 938.30p 941.80p 547
06/06/2025 935.60p 937.00p 931.80p 933.80p 309
05/06/2025 932.00p 933.10p 927.50p 931.75p 7,832
04/06/2025 925.10p 927.10p 922.40p 924.95p 7,945
03/06/2025 906.70p 916.70p 912.60p 916.15p 4,203
02/06/2025 906.70p 911.80p 904.40p 908.45p 557
30/05/2025 917.60p 918.60p 909.00p 911.05p 1,678
29/05/2025 929.50p 930.20p 921.75p 921.75p 11,735
28/05/2025 922.70p 923.30p 919.70p 919.70p 229
27/05/2025 919.70p 922.00p 916.36p 920.00p 14,968
26/05/2025 926.70p 929.60p 918.20p 922.65p 99
23/05/2025 926.70p 929.60p 918.20p 922.65p 99
22/05/2025 926.70p 930.10p 925.80p 926.35p 480
21/05/2025 936.60p 937.80p 933.70p 934.85p 1,115
20/05/2025 934.20p 936.90p 932.20p 933.55p 1,297
19/05/2025 934.00p 937.80p 928.29p 935.65p 6,496
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