HSBC ETFs Msci Em Sc Esg Usd Acc
(HESC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$21.20
|
$21.20
|
$21.12
|
$21.12
|
2,018
|
|
16/07/2024
|
$21.28
|
$21.26
|
$21.14
|
$21.21
|
0
|
|
15/07/2024
|
$21.28
|
$21.29
|
$21.20
|
$21.20
|
7,182
|
|
12/07/2024
|
$21.19
|
$21.42
|
$21.25
|
$21.40
|
0
|
|
11/07/2024
|
$21.19
|
$21.38
|
$21.19
|
$21.33
|
1,257
|
|
10/07/2024
|
$21.14
|
$21.16
|
$21.07
|
$21.16
|
1,268
|
|
09/07/2024
|
$20.92
|
$21.04
|
$20.92
|
$20.97
|
0
|
|
08/07/2024
|
$20.92
|
$21.04
|
$20.92
|
$21.04
|
920
|
|
05/07/2024
|
$21.08
|
$21.08
|
$20.94
|
$20.99
|
4,950
|
|
04/07/2024
|
$20.90
|
$20.94
|
$20.88
|
$20.93
|
3,565
|
|
03/07/2024
|
$20.60
|
$20.83
|
$20.60
|
$20.83
|
547
|
|
02/07/2024
|
$20.68
|
$20.69
|
$20.52
|
$20.63
|
1,494,630
|
|
01/07/2024
|
$20.72
|
$20.79
|
$20.72
|
$20.78
|
749
|
|
28/06/2024
|
$20.81
|
$20.81
|
$20.70
|
$20.79
|
1,498,975
|
|
27/06/2024
|
$20.65
|
$20.65
|
$20.54
|
$20.54
|
1,499,444
|
|
26/06/2024
|
$20.65
|
$20.75
|
$20.65
|
$20.65
|
4,751
|
|
25/06/2024
|
$20.78
|
$20.85
|
$20.74
|
$20.74
|
317
|
|
24/06/2024
|
$20.73
|
$21.00
|
$20.73
|
$20.89
|
7,169
|
|
21/06/2024
|
$20.81
|
$20.91
|
$20.80
|
$20.84
|
1,121
|
|
20/06/2024
|
$20.92
|
$20.98
|
$20.82
|
$20.98
|
8,364
|
|
19/06/2024
|
$20.98
|
$20.99
|
$20.86
|
$20.89
|
1,533
|
|
18/06/2024
|
$20.79
|
$20.90
|
$20.68
|
$20.84
|
2,797
|
|
17/06/2024
|
$21.03
|
$21.03
|
$20.74
|
$20.92
|
679
|
|
14/06/2024
|
$20.96
|
$20.96
|
$20.65
|
$20.74
|
2,780
|
|
13/06/2024
|
$20.73
|
$20.82
|
$20.69
|
$20.70
|
1,560
|
|
12/06/2024
|
$20.46
|
$20.88
|
$20.46
|
$20.83
|
1,895
|
|
11/06/2024
|
$20.59
|
$20.60
|
$20.46
|
$20.51
|
9,840
|
|
10/06/2024
|
$20.84
|
$20.84
|
$20.62
|
$20.71
|
1,552
|
|
07/06/2024
|
$20.68
|
$20.81
|
$20.55
|
$20.61
|
2,690
|
|
06/06/2024
|
$20.86
|
$20.86
|
$20.54
|
$20.63
|
1,668
|
|
05/06/2024
|
$20.43
|
$20.55
|
$20.43
|
$20.55
|
14
|
|
04/06/2024
|
$20.34
|
$20.40
|
$20.30
|
$20.36
|
2,876
|
|
03/06/2024
|
$20.85
|
$20.85
|
$20.64
|
$20.69
|
5,853
|
|
31/05/2024
|
$21.39
|
$21.39
|
$20.47
|
$20.48
|
920
|
|
30/05/2024
|
$20.73
|
$20.78
|
$20.54
|
$20.77
|
725
|
|
29/05/2024
|
$20.76
|
$20.82
|
$20.69
|
$20.75
|
2,742
|
|
28/05/2024
|
$21.14
|
$21.14
|
$20.91
|
$21.06
|
8,836
|
|
27/05/2024
|
$20.79
|
$20.94
|
$20.79
|
$20.91
|
875
|
|
24/05/2024
|
$20.79
|
$20.94
|
$20.79
|
$20.91
|
875
|
|
23/05/2024
|
$20.86
|
$20.91
|
$20.75
|
$20.81
|
1,501
|
|
22/05/2024
|
$21.03
|
$21.09
|
$20.98
|
$21.01
|
616
|
|
21/05/2024
|
$21.04
|
$21.15
|
$21.00
|
$21.09
|
11,870
|
|
20/05/2024
|
$20.95
|
$21.28
|
$20.95
|
$21.27
|
6,683
|
|
17/05/2024
|
$20.92
|
$21.21
|
$20.92
|
$21.17
|
6,533
|
|
16/05/2024
|
$21.00
|
$21.01
|
$20.91
|
$20.99
|
572
|
|
15/05/2024
|
$20.63
|
$21.06
|
$20.63
|
$20.98
|
7,423
|
|
14/05/2024
|
$20.61
|
$20.78
|
$20.54
|
$20.71
|
7,332
|
|
13/05/2024
|
$20.49
|
$20.66
|
$20.49
|
$20.60
|
987
|
|
10/05/2024
|
$20.50
|
$20.61
|
$20.50
|
$20.53
|
1,892
|