HSBC Etfs Msci Em Value Esg Ucits Etf Usd Acc
(HEMV)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$14.40
|
$14.72
|
$14.41
|
$14.43
|
0
|
|
07/11/2024
|
$14.40
|
$14.79
|
$14.37
|
$14.72
|
0
|
|
06/11/2024
|
$14.40
|
$14.40
|
$14.37
|
$14.37
|
6,813
|
|
05/11/2024
|
$14.58
|
$14.64
|
$14.51
|
$14.62
|
0
|
|
04/11/2024
|
$14.58
|
$14.58
|
$14.51
|
$14.51
|
1,190
|
|
01/11/2024
|
$14.62
|
$14.51
|
$14.40
|
$14.46
|
0
|
|
31/10/2024
|
$14.62
|
$14.42
|
$14.22
|
$14.28
|
0
|
|
30/10/2024
|
$14.62
|
$14.62
|
$14.37
|
$14.62
|
0
|
|
29/10/2024
|
$14.62
|
$14.62
|
$14.62
|
$14.62
|
775
|
|
28/10/2024
|
$14.76
|
$14.75
|
$14.66
|
$14.70
|
0
|
|
25/10/2024
|
$14.76
|
$14.76
|
$14.75
|
$14.75
|
1,000
|
|
24/10/2024
|
$15.00
|
$14.71
|
$14.31
|
$14.71
|
0
|
|
23/10/2024
|
$15.00
|
$14.83
|
$14.68
|
$14.71
|
0
|
|
22/10/2024
|
$15.00
|
$14.81
|
$14.70
|
$14.77
|
0
|
|
21/10/2024
|
$15.00
|
$14.96
|
$14.70
|
$14.73
|
0
|
|
18/10/2024
|
$15.00
|
$15.00
|
$14.96
|
$14.96
|
949
|
|
17/10/2024
|
$15.08
|
$14.90
|
$14.75
|
$14.83
|
0
|
|
16/10/2024
|
$15.08
|
$14.90
|
$14.73
|
$14.90
|
0
|
|
15/10/2024
|
$15.08
|
$14.93
|
$14.70
|
$14.73
|
0
|
|
14/10/2024
|
$15.08
|
$15.08
|
$14.93
|
$14.93
|
1,125
|
|
11/10/2024
|
$14.83
|
$14.96
|
$14.83
|
$14.96
|
380
|
|
10/10/2024
|
$14.76
|
$15.08
|
$14.76
|
$14.86
|
0
|
|
09/10/2024
|
$14.76
|
$14.84
|
$14.76
|
$14.84
|
1,252
|
|
08/10/2024
|
$14.99
|
$14.97
|
$14.72
|
$14.89
|
0
|
|
07/10/2024
|
$14.99
|
$15.34
|
$15.06
|
$15.28
|
0
|
|
04/10/2024
|
$14.99
|
$15.19
|
$15.04
|
$15.06
|
0
|
|
03/10/2024
|
$14.99
|
$15.01
|
$14.91
|
$15.01
|
3,735
|
|
02/10/2024
|
$14.86
|
$15.34
|
$14.82
|
$15.13
|
0
|
|
01/10/2024
|
$14.86
|
$14.86
|
$14.82
|
$14.82
|
456
|
|
30/09/2024
|
$14.81
|
$15.18
|
$14.90
|
$14.92
|
0
|
|
27/09/2024
|
$14.81
|
$15.27
|
$15.10
|
$15.18
|
0
|
|
26/09/2024
|
$14.81
|
$15.35
|
$14.77
|
$15.23
|
0
|
|
25/09/2024
|
$14.81
|
$14.81
|
$14.77
|
$14.77
|
87
|
|
24/09/2024
|
$14.31
|
$14.81
|
$14.39
|
$14.79
|
0
|
|
23/09/2024
|
$14.31
|
$14.39
|
$14.31
|
$14.39
|
1,402
|
|
20/09/2024
|
$13.98
|
$14.31
|
$14.19
|
$14.21
|
0
|
|
19/09/2024
|
$13.98
|
$14.23
|
$13.94
|
$14.19
|
0
|
|
18/09/2024
|
$13.98
|
$13.98
|
$13.94
|
$13.94
|
62,256
|
|
17/09/2024
|
$14.01
|
$14.10
|
$13.95
|
$14.02
|
0
|
|
16/09/2024
|
$14.01
|
$14.01
|
$13.95
|
$13.95
|
21,780
|
|
13/09/2024
|
$14.03
|
$14.03
|
$14.01
|
$13.82
|
1,244
|
|
12/09/2024
|
$13.85
|
$13.85
|
$13.82
|
$13.60
|
574
|
|
11/09/2024
|
$13.58
|
$13.60
|
$13.58
|
$13.67
|
228
|
|
10/09/2024
|
$13.73
|
$13.73
|
$13.65
|
$13.67
|
0
|
|
09/09/2024
|
$13.73
|
$13.75
|
$13.71
|
$13.71
|
2,724
|
|
06/09/2024
|
$13.78
|
$13.78
|
$13.67
|
$13.66
|
1,077
|
|
05/09/2024
|
$13.85
|
$13.90
|
$13.85
|
$13.85
|
1,077
|
|
04/09/2024
|
$14.31
|
$13.91
|
$13.69
|
$13.86
|
0
|
|
03/09/2024
|
$14.31
|
$14.11
|
$13.84
|
$13.88
|
0
|
|
02/09/2024
|
$14.31
|
$14.14
|
$14.05
|
$14.14
|
0
|
|
30/08/2024
|
$14.31
|
$14.27
|
$14.12
|
$14.14
|
0
|
|
29/08/2024
|
$14.31
|
$14.28
|
$14.21
|
$14.26
|
0
|
|
28/08/2024
|
$14.31
|
$14.36
|
$14.24
|
$14.25
|
0
|
|
27/08/2024
|
$14.31
|
$14.31
|
$14.28
|
$14.27
|
400
|
|
26/08/2024
|
$14.17
|
$14.17
|
$14.17
|
$14.17
|
124
|
|
23/08/2024
|
$14.17
|
$14.17
|
$14.17
|
$14.17
|
124
|
|
22/08/2024
|
$14.17
|
$14.17
|
$14.17
|
$14.17
|
124
|
|
21/08/2024
|
$14.36
|
$14.34
|
$14.23
|
$14.33
|
0
|
|
20/08/2024
|
$14.36
|
$14.42
|
$14.30
|
$14.31
|
0
|
|
19/08/2024
|
$14.36
|
$14.41
|
$14.36
|
$14.41
|
1,522
|
|
16/08/2024
|
$14.23
|
$14.23
|
$14.19
|
$14.19
|
316
|
|
15/08/2024
|
$14.04
|
$14.11
|
$13.92
|
$14.09
|
0
|
|
14/08/2024
|
$14.04
|
$14.14
|
$13.94
|
$13.94
|
19,868
|
|
13/08/2024
|
$13.92
|
$13.95
|
$13.92
|
$13.95
|
3,000
|
|
12/08/2024
|
$13.90
|
$13.96
|
$13.87
|
$13.87
|
20,182
|
|
09/08/2024
|
$13.78
|
$13.78
|
$13.77
|
$13.77
|
46
|
|
08/08/2024
|
$13.57
|
$13.75
|
$13.56
|
$13.75
|
4,437
|
|
07/08/2024
|
$13.61
|
$13.67
|
$13.58
|
$13.58
|
13,298
|
|
06/08/2024
|
$13.13
|
$13.31
|
$13.13
|
$13.21
|
7,294
|
|
05/08/2024
|
$13.53
|
$13.56
|
$12.79
|
$13.19
|
0
|
|
02/08/2024
|
$13.53
|
$13.56
|
$13.53
|
$13.56
|
163
|
|
01/08/2024
|
$14.01
|
$14.02
|
$13.89
|
$13.89
|
6,838
|
|
31/07/2024
|
$13.88
|
$14.02
|
$13.88
|
$14.02
|
1,720
|
|
30/07/2024
|
$13.86
|
$13.83
|
$13.71
|
$13.73
|
0
|
|
29/07/2024
|
$13.86
|
$13.86
|
$13.78
|
$13.78
|
6,927
|
|
26/07/2024
|
$13.73
|
$13.85
|
$13.74
|
$13.78
|
0
|
|
25/07/2024
|
$13.73
|
$13.85
|
$13.73
|
$13.78
|
11,527
|
|
24/07/2024
|
$14.04
|
$14.09
|
$13.89
|
$13.90
|
0
|
|
23/07/2024
|
$14.04
|
$14.09
|
$14.04
|
$14.09
|
554
|
|
22/07/2024
|
$14.02
|
$14.08
|
$13.97
|
$14.02
|
7,396
|
|
19/07/2024
|
$14.00
|
$14.00
|
$13.96
|
$13.96
|
382
|
|
18/07/2024
|
$14.27
|
$14.30
|
$14.15
|
$14.15
|
7,770
|
|
17/07/2024
|
$14.37
|
$14.41
|
$14.26
|
$14.27
|
0
|
|
16/07/2024
|
$14.37
|
$14.41
|
$14.35
|
$14.41
|
10,668
|
|
15/07/2024
|
$14.46
|
$14.48
|
$14.45
|
$14.45
|
6,244
|
|
12/07/2024
|
$14.55
|
$14.56
|
$14.55
|
$14.56
|
768
|
|
11/07/2024
|
$14.25
|
$14.61
|
$14.36
|
$14.51
|
0
|
|
10/07/2024
|
$14.25
|
$14.38
|
$14.26
|
$14.36
|
0
|
|
09/07/2024
|
$14.25
|
$14.28
|
$14.25
|
$14.26
|
1,779
|
|
08/07/2024
|
$14.17
|
$14.35
|
$14.22
|
$14.32
|
0
|
|
05/07/2024
|
$14.17
|
$14.22
|
$14.16
|
$14.22
|
1,805
|
|
04/07/2024
|
$14.34
|
$14.34
|
$14.28
|
$14.28
|
292
|
|
03/07/2024
|
$14.17
|
$14.19
|
$14.15
|
$14.19
|
1,160
|
|
02/07/2024
|
$14.07
|
$14.00
|
$13.91
|
$13.99
|
0
|
|
01/07/2024
|
$14.07
|
$14.06
|
$13.95
|
$13.98
|
0
|
|
28/06/2024
|
$14.07
|
$14.07
|
$14.03
|
$14.03
|
7,587
|
|
27/06/2024
|
$13.93
|
$13.99
|
$13.89
|
$13.94
|
0
|
|
26/06/2024
|
$13.93
|
$13.93
|
$13.89
|
$13.89
|
15,957
|
|
25/06/2024
|
$13.92
|
$13.92
|
$13.89
|
$13.89
|
347
|
|
24/06/2024
|
$14.05
|
$14.05
|
$14.05
|
$14.05
|
167
|
|
21/06/2024
|
$14.02
|
$14.02
|
$13.97
|
$13.97
|
8,219
|
|
20/06/2024
|
$14.18
|
$14.21
|
$14.07
|
$14.08
|
0
|
|
19/06/2024
|
$14.18
|
$14.18
|
$14.16
|
$14.16
|
82
|
|
18/06/2024
|
$13.99
|
$14.01
|
$13.97
|
$13.97
|
15,344
|
|
17/06/2024
|
$13.84
|
$13.88
|
$13.82
|
$13.82
|
1,702
|
|
14/06/2024
|
$13.81
|
$13.81
|
$13.68
|
$13.72
|
5,720
|
|
13/06/2024
|
$13.86
|
$13.87
|
$13.76
|
$13.76
|
17,471
|
|
12/06/2024
|
$13.73
|
$14.00
|
$13.62
|
$13.89
|
0
|
|
11/06/2024
|
$13.73
|
$13.80
|
$13.60
|
$13.62
|
0
|
|
10/06/2024
|
$13.73
|
$13.80
|
$13.73
|
$13.80
|
10,489
|
|
07/06/2024
|
$13.97
|
$13.92
|
$13.58
|
$13.72
|
0
|
|
06/06/2024
|
$13.97
|
$13.88
|
$13.75
|
$13.84
|
0
|
|
05/06/2024
|
$13.97
|
$13.75
|
$13.51
|
$13.75
|
0
|
|
04/06/2024
|
$13.97
|
$13.61
|
$13.45
|
$13.51
|
0
|
|
03/06/2024
|
$13.97
|
$13.73
|
$13.44
|
$13.61
|
0
|
|
31/05/2024
|
$13.97
|
$13.73
|
$13.42
|
$13.44
|
0
|
|
30/05/2024
|
$13.97
|
$13.76
|
$13.61
|
$13.73
|
0
|
|
29/05/2024
|
$13.97
|
$14.02
|
$13.73
|
$13.75
|
0
|
|
28/05/2024
|
$13.97
|
$14.02
|
$13.97
|
$14.02
|
390
|
|
27/05/2024
|
$14.02
|
$13.95
|
$13.86
|
$13.93
|
0
|
|
24/05/2024
|
$14.02
|
$13.95
|
$13.86
|
$13.93
|
0
|
|
23/05/2024
|
$14.02
|
$14.09
|
$13.92
|
$13.95
|
0
|
|
22/05/2024
|
$14.02
|
$14.02
|
$13.99
|
$14.02
|
1,710
|
|
21/05/2024
|
$14.01
|
$14.03
|
$13.95
|
$13.98
|
0
|
|
20/05/2024
|
$14.01
|
$14.08
|
$13.98
|
$14.03
|
0
|
|
17/05/2024
|
$14.01
|
$14.08
|
$14.01
|
$14.08
|
604
|
|
16/05/2024
|
$13.98
|
$14.06
|
$13.98
|
$14.06
|
390
|
|
15/05/2024
|
$13.76
|
$13.97
|
$13.78
|
$13.96
|
0
|
|
14/05/2024
|
$13.76
|
$13.80
|
$13.65
|
$13.78
|
0
|
|
13/05/2024
|
$13.76
|
$13.79
|
$13.76
|
$13.78
|
790
|
|
10/05/2024
|
$13.42
|
$13.74
|
$13.54
|
$13.67
|
0
|