HSBC ETFs Msci Em Sc Esg Usd Acc
(HESC)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$19.99
|
$20.16
|
$19.96
|
$20.16
|
0
|
|
16/01/2025
|
$19.99
|
$20.09
|
$19.98
|
$19.93
|
3,361
|
|
15/01/2025
|
$19.71
|
$20.03
|
$19.71
|
$19.93
|
2,741
|
|
14/01/2025
|
$19.38
|
$20.07
|
$19.43
|
$19.45
|
0
|
|
13/01/2025
|
$19.38
|
$19.46
|
$19.38
|
$19.45
|
718
|
|
10/01/2025
|
$19.76
|
$19.76
|
$19.76
|
$19.75
|
1,354
|
|
09/01/2025
|
$20.45
|
$20.27
|
$20.05
|
$20.19
|
0
|
|
08/01/2025
|
$20.45
|
$20.52
|
$20.22
|
$20.27
|
0
|
|
07/01/2025
|
$20.45
|
$20.52
|
$20.45
|
$20.52
|
267
|
|
06/01/2025
|
$20.53
|
$20.67
|
$20.53
|
$20.58
|
9,989
|
|
03/01/2025
|
$20.37
|
$20.39
|
$20.26
|
$20.35
|
0
|
|
02/01/2025
|
$20.37
|
$20.37
|
$20.33
|
$20.33
|
982
|
|
01/01/2025
|
$20.18
|
$20.33
|
$20.21
|
$20.33
|
0
|
|
31/12/2024
|
$20.18
|
$20.33
|
$20.21
|
$20.33
|
0
|
|
30/12/2024
|
$20.18
|
$20.42
|
$20.25
|
$20.27
|
0
|
|
27/12/2024
|
$20.18
|
$20.33
|
$20.14
|
$20.33
|
4,398
|
|
26/12/2024
|
$20.41
|
$20.48
|
$20.35
|
$20.45
|
0
|
|
25/12/2024
|
$20.41
|
$20.48
|
$20.35
|
$20.45
|
0
|
|
24/12/2024
|
$20.41
|
$20.48
|
$20.35
|
$20.45
|
0
|
|
23/12/2024
|
$20.41
|
$20.42
|
$20.35
|
$20.35
|
7,280
|
|
20/12/2024
|
$20.62
|
$20.39
|
$20.16
|
$20.34
|
0
|
|
19/12/2024
|
$20.62
|
$20.96
|
$20.38
|
$20.38
|
0
|
|
18/12/2024
|
$20.62
|
$21.00
|
$20.64
|
$20.65
|
0
|
|
17/12/2024
|
$20.62
|
$20.89
|
$20.61
|
$20.89
|
1,438
|
|
16/12/2024
|
$20.87
|
$20.90
|
$20.79
|
$20.79
|
2,000
|
|
13/12/2024
|
$20.89
|
$20.93
|
$20.89
|
$20.93
|
1,292
|
|
12/12/2024
|
$21.04
|
$21.14
|
$20.96
|
$20.96
|
16,460
|
|
11/12/2024
|
$21.11
|
$21.17
|
$21.11
|
$21.12
|
2,479
|
|
10/12/2024
|
$20.94
|
$20.94
|
$20.86
|
$20.86
|
952
|
|
09/12/2024
|
$21.07
|
$21.08
|
$21.02
|
$21.02
|
3,100
|
|
06/12/2024
|
$20.87
|
$21.04
|
$20.89
|
$20.89
|
0
|
|
05/12/2024
|
$20.87
|
$21.00
|
$20.95
|
$21.00
|
90
|
|
04/12/2024
|
$20.87
|
$20.99
|
$20.80
|
$20.94
|
0
|
|
03/12/2024
|
$20.87
|
$20.87
|
$20.80
|
$20.80
|
2,000
|
|
02/12/2024
|
$20.65
|
$20.80
|
$20.62
|
$20.71
|
0
|
|
29/11/2024
|
$20.65
|
$20.83
|
$20.57
|
$20.80
|
0
|
|
28/11/2024
|
$20.65
|
$20.65
|
$20.58
|
$20.58
|
3,166
|
|
27/11/2024
|
$20.75
|
$20.78
|
$20.62
|
$20.62
|
5,620
|
|
26/11/2024
|
$20.59
|
$20.79
|
$20.56
|
$20.71
|
0
|
|
25/11/2024
|
$20.59
|
$20.84
|
$20.58
|
$20.74
|
0
|
|
22/11/2024
|
$20.59
|
$20.62
|
$20.48
|
$20.58
|
0
|
|
21/11/2024
|
$20.59
|
$20.64
|
$20.43
|
$20.58
|
0
|
|
20/11/2024
|
$20.59
|
$20.62
|
$20.43
|
$20.43
|
2,217
|
|
19/11/2024
|
$20.50
|
$20.55
|
$20.50
|
$20.55
|
977
|
|
18/11/2024
|
$20.34
|
$20.38
|
$20.34
|
$20.38
|
1,775
|
|
15/11/2024
|
$20.39
|
$20.39
|
$20.36
|
$20.39
|
430
|
|
14/11/2024
|
$20.78
|
$20.41
|
$20.22
|
$20.39
|
0
|
|
13/11/2024
|
$20.78
|
$20.56
|
$20.33
|
$20.39
|
0
|
|
12/11/2024
|
$20.78
|
$20.88
|
$20.50
|
$20.52
|
0
|
|
11/11/2024
|
$20.78
|
$20.99
|
$20.78
|
$20.88
|
608
|
|
08/11/2024
|
$21.26
|
$21.26
|
$21.07
|
$21.07
|
650
|
|
07/11/2024
|
$21.60
|
$21.60
|
$21.50
|
$21.50
|
501
|
|
06/11/2024
|
$21.19
|
$21.26
|
$20.93
|
$21.09
|
0
|
|
05/11/2024
|
$21.19
|
$21.30
|
$21.18
|
$21.26
|
0
|
|
04/11/2024
|
$21.19
|
$21.20
|
$21.19
|
$21.20
|
1,700
|
|
01/11/2024
|
$21.00
|
$21.54
|
$21.05
|
$21.14
|
0
|
|
31/10/2024
|
$21.00
|
$21.05
|
$21.00
|
$21.05
|
522
|
|
30/10/2024
|
$21.13
|
$21.13
|
$21.07
|
$21.07
|
3,984
|
|
29/10/2024
|
$21.46
|
$21.19
|
$20.98
|
$21.10
|
0
|
|
28/10/2024
|
$21.46
|
$21.21
|
$21.07
|
$21.18
|
0
|
|
25/10/2024
|
$21.46
|
$21.18
|
$21.02
|
$21.11
|
0
|
|
24/10/2024
|
$21.46
|
$21.16
|
$21.03
|
$21.10
|
0
|
|
23/10/2024
|
$21.46
|
$21.29
|
$21.09
|
$21.10
|
0
|
|
22/10/2024
|
$21.46
|
$21.28
|
$21.24
|
$21.24
|
276
|
|
21/10/2024
|
$21.46
|
$21.48
|
$21.23
|
$21.24
|
0
|
|
18/10/2024
|
$21.46
|
$21.55
|
$21.38
|
$21.48
|
0
|
|
17/10/2024
|
$21.46
|
$21.57
|
$21.33
|
$21.39
|
0
|
|
16/10/2024
|
$21.46
|
$21.57
|
$21.46
|
$21.57
|
1,625
|
|
15/10/2024
|
$21.51
|
$21.51
|
$21.37
|
$21.36
|
7,525
|
|
14/10/2024
|
$21.50
|
$21.62
|
$21.45
|
$21.57
|
0
|
|
11/10/2024
|
$21.38
|
$21.51
|
$21.28
|
$21.50
|
0
|
|
10/10/2024
|
$21.38
|
$21.72
|
$20.99
|
$21.38
|
0
|
|
09/10/2024
|
$21.38
|
$21.45
|
$21.38
|
$21.45
|
1,856
|
|
08/10/2024
|
$21.32
|
$21.52
|
$21.32
|
$21.52
|
410
|
|
07/10/2024
|
$21.57
|
$21.86
|
$21.59
|
$21.77
|
0
|
|
04/10/2024
|
$21.57
|
$21.59
|
$21.57
|
$21.58
|
70
|
|
03/10/2024
|
$22.00
|
$21.89
|
$21.49
|
$21.62
|
0
|
|
02/10/2024
|
$22.00
|
$22.00
|
$21.89
|
$21.89
|
820
|
|
01/10/2024
|
$21.62
|
$21.91
|
$21.63
|
$21.71
|
0
|
|
30/09/2024
|
$21.62
|
$22.09
|
$21.79
|
$21.87
|
0
|
|
27/09/2024
|
$21.62
|
$22.03
|
$22.02
|
$22.02
|
450
|
|
26/09/2024
|
$21.62
|
$22.04
|
$21.56
|
$21.91
|
0
|
|
25/09/2024
|
$21.62
|
$21.62
|
$21.56
|
$21.56
|
531
|
|
24/09/2024
|
$21.26
|
$21.61
|
$21.28
|
$21.58
|
0
|
|
23/09/2024
|
$21.26
|
$21.33
|
$21.10
|
$21.28
|
0
|
|
20/09/2024
|
$21.26
|
$21.26
|
$21.13
|
$21.13
|
9,845
|
|
19/09/2024
|
$21.23
|
$21.29
|
$21.23
|
$21.27
|
3,255
|
|
18/09/2024
|
$20.58
|
$21.06
|
$20.89
|
$20.93
|
0
|
|
17/09/2024
|
$20.58
|
$21.18
|
$20.94
|
$21.06
|
0
|
|
16/09/2024
|
$20.58
|
$21.00
|
$20.90
|
$20.93
|
0
|
|
13/09/2024
|
$20.58
|
$20.98
|
$20.65
|
$20.65
|
0
|
|
12/09/2024
|
$20.58
|
$20.65
|
$20.58
|
$20.39
|
176
|
|
11/09/2024
|
$20.49
|
$20.49
|
$20.39
|
$20.45
|
80
|
|
10/09/2024
|
$20.50
|
$20.77
|
$20.17
|
$20.45
|
0
|
|
09/09/2024
|
$20.50
|
$20.61
|
$20.40
|
$20.51
|
0
|
|
06/09/2024
|
$20.50
|
$20.50
|
$20.40
|
$20.40
|
7,075
|
|
05/09/2024
|
$20.96
|
$20.77
|
$20.55
|
$20.66
|
0
|
|
04/09/2024
|
$20.96
|
$20.79
|
$20.44
|
$20.67
|
0
|
|
03/09/2024
|
$20.96
|
$20.96
|
$20.79
|
$20.79
|
2,000
|
|
02/09/2024
|
$20.96
|
$20.95
|
$20.93
|
$21.05
|
1,400
|
|
30/08/2024
|
$20.96
|
$21.05
|
$20.96
|
$21.05
|
819
|
|
29/08/2024
|
$20.90
|
$21.09
|
$20.93
|
$21.02
|
0
|
|
28/08/2024
|
$20.90
|
$20.99
|
$20.95
|
$20.95
|
933
|
|
27/08/2024
|
$20.90
|
$21.16
|
$21.00
|
$21.10
|
0
|
|
26/08/2024
|
$20.90
|
$20.90
|
$20.79
|
$20.78
|
197
|
|
23/08/2024
|
$20.90
|
$20.90
|
$20.79
|
$20.78
|
197
|
|
22/08/2024
|
$20.90
|
$20.90
|
$20.79
|
$20.78
|
197
|
|
21/08/2024
|
$20.98
|
$20.98
|
$20.98
|
$20.98
|
119
|
|
20/08/2024
|
$21.01
|
$21.01
|
$20.87
|
$20.86
|
22
|
|
19/08/2024
|
$20.86
|
$20.95
|
$20.86
|
$20.95
|
1,526
|
|
16/08/2024
|
$20.59
|
$20.59
|
$20.54
|
$20.54
|
160
|
|
15/08/2024
|
$20.11
|
$20.46
|
$20.24
|
$20.43
|
0
|
|
14/08/2024
|
$20.11
|
$20.25
|
$20.11
|
$20.25
|
6
|
|
13/08/2024
|
$19.96
|
$20.21
|
$20.03
|
$20.18
|
0
|
|
12/08/2024
|
$19.96
|
$20.15
|
$19.96
|
$20.10
|
14,665
|
|
09/08/2024
|
$19.90
|
$20.00
|
$19.90
|
$20.00
|
888
|
|
08/08/2024
|
$19.71
|
$19.88
|
$19.71
|
$19.88
|
1,320
|
|
07/08/2024
|
$19.09
|
$19.79
|
$19.21
|
$19.76
|
0
|
|
06/08/2024
|
$19.09
|
$19.21
|
$19.07
|
$19.21
|
1,084
|
|
05/08/2024
|
$18.94
|
$19.00
|
$18.86
|
$19.00
|
577
|
|
02/08/2024
|
$20.02
|
$20.07
|
$20.02
|
$20.07
|
437
|
|
01/08/2024
|
$20.60
|
$20.60
|
$20.52
|
$20.51
|
1,373
|
|
31/07/2024
|
$20.41
|
$20.66
|
$20.41
|
$20.66
|
3,902
|
|
30/07/2024
|
$20.48
|
$20.48
|
$20.36
|
$20.35
|
977
|
|
29/07/2024
|
$20.46
|
$20.48
|
$20.30
|
$20.30
|
3,139
|
|
26/07/2024
|
$20.38
|
$20.48
|
$20.38
|
$20.35
|
4,349
|
|
25/07/2024
|
$20.38
|
$20.38
|
$20.35
|
$20.35
|
21
|
|
24/07/2024
|
$20.56
|
$20.60
|
$20.56
|
$20.56
|
45
|
|
23/07/2024
|
$20.56
|
$20.62
|
$20.56
|
$20.62
|
537
|
|
22/07/2024
|
$20.67
|
$20.67
|
$20.61
|
$20.61
|
1,094
|
|
19/07/2024
|
$20.95
|
$20.88
|
$20.57
|
$20.63
|
0
|
|
18/07/2024
|
$20.95
|
$20.95
|
$20.88
|
$20.88
|
489
|