HSBC ETFs Msci Em Sc Esg Usd Acc
(HESC)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$17.73
|
$19.11
|
$17.59
|
$18.57
|
0
|
|
09/04/2025
|
$17.73
|
$17.76
|
$17.59
|
$17.59
|
3,928
|
|
08/04/2025
|
$17.66
|
$18.35
|
$17.87
|
$18.14
|
0
|
|
07/04/2025
|
$17.66
|
$18.21
|
$17.66
|
$17.92
|
17,243
|
|
04/04/2025
|
$18.92
|
$18.96
|
$18.66
|
$18.85
|
3,710
|
|
03/04/2025
|
$19.90
|
$19.91
|
$19.75
|
$19.84
|
0
|
|
02/04/2025
|
$19.90
|
$20.14
|
$20.03
|
$20.10
|
0
|
|
01/04/2025
|
$19.90
|
$20.10
|
$19.89
|
$20.10
|
1,627
|
|
31/03/2025
|
$19.96
|
$19.96
|
$19.80
|
$19.83
|
499
|
|
28/03/2025
|
$20.46
|
$20.60
|
$20.16
|
$20.20
|
0
|
|
27/03/2025
|
$20.46
|
$20.75
|
$20.37
|
$20.60
|
0
|
|
26/03/2025
|
$20.46
|
$20.53
|
$20.46
|
$20.53
|
41
|
|
25/03/2025
|
$20.54
|
$20.61
|
$20.54
|
$20.60
|
969
|
|
24/03/2025
|
$20.59
|
$20.69
|
$20.58
|
$20.64
|
0
|
|
21/03/2025
|
$20.59
|
$20.67
|
$20.56
|
$20.63
|
0
|
|
20/03/2025
|
$20.59
|
$20.67
|
$20.59
|
$20.67
|
1,446
|
|
19/03/2025
|
$20.69
|
$20.76
|
$20.69
|
$20.76
|
1,113
|
|
18/03/2025
|
$20.71
|
$20.79
|
$20.65
|
$20.78
|
12,821
|
|
17/03/2025
|
$20.08
|
$20.74
|
$20.48
|
$20.72
|
0
|
|
14/03/2025
|
$20.08
|
$20.53
|
$20.20
|
$20.50
|
0
|
|
13/03/2025
|
$20.08
|
$20.34
|
$20.08
|
$20.20
|
0
|
|
12/03/2025
|
$20.08
|
$20.69
|
$20.03
|
$20.34
|
0
|
|
11/03/2025
|
$20.08
|
$20.20
|
$20.08
|
$20.19
|
220
|
|
10/03/2025
|
$20.67
|
$20.49
|
$20.19
|
$20.25
|
0
|
|
07/03/2025
|
$20.67
|
$20.92
|
$20.29
|
$20.49
|
0
|
|
06/03/2025
|
$20.67
|
$20.67
|
$20.62
|
$20.63
|
1,184
|
|
05/03/2025
|
$20.50
|
$20.64
|
$20.50
|
$20.57
|
2,313
|
|
04/03/2025
|
$20.86
|
$20.86
|
$20.02
|
$20.03
|
0
|
|
03/03/2025
|
$20.86
|
$20.37
|
$20.17
|
$20.34
|
0
|
|
28/02/2025
|
$20.86
|
$20.74
|
$20.16
|
$20.27
|
0
|
|
27/02/2025
|
$20.86
|
$21.08
|
$20.68
|
$20.74
|
0
|
|
26/02/2025
|
$20.86
|
$21.08
|
$20.80
|
$21.08
|
0
|
|
25/02/2025
|
$20.86
|
$20.86
|
$20.80
|
$20.80
|
50
|
|
24/02/2025
|
$21.07
|
$21.07
|
$20.91
|
$20.91
|
934
|
|
21/02/2025
|
$21.17
|
$21.24
|
$21.13
|
$21.19
|
0
|
|
20/02/2025
|
$21.17
|
$21.17
|
$21.13
|
$21.13
|
80
|
|
19/02/2025
|
$20.91
|
$20.99
|
$20.91
|
$20.99
|
649
|
|
18/02/2025
|
$20.79
|
$21.01
|
$20.92
|
$21.01
|
0
|
|
17/02/2025
|
$20.79
|
$20.97
|
$20.82
|
$20.97
|
0
|
|
14/02/2025
|
$20.79
|
$20.85
|
$20.77
|
$20.85
|
5,914
|
|
13/02/2025
|
$20.70
|
$20.72
|
$20.68
|
$20.68
|
3,679
|
|
12/02/2025
|
$20.54
|
$20.57
|
$19.76
|
$20.44
|
0
|
|
11/02/2025
|
$20.54
|
$20.60
|
$20.39
|
$20.39
|
31,287
|
|
10/02/2025
|
$20.68
|
$20.68
|
$20.59
|
$20.59
|
1,086
|
|
07/02/2025
|
$20.64
|
$20.74
|
$20.51
|
$20.54
|
0
|
|
06/02/2025
|
$20.64
|
$20.64
|
$20.47
|
$20.40
|
615
|
|
05/02/2025
|
$20.02
|
$20.48
|
$20.34
|
$20.40
|
0
|
|
04/02/2025
|
$20.02
|
$20.41
|
$20.12
|
$20.12
|
0
|
|
03/02/2025
|
$20.02
|
$20.12
|
$20.02
|
$20.12
|
1,294
|
|
31/01/2025
|
$20.24
|
$20.50
|
$20.29
|
$20.33
|
0
|
|
30/01/2025
|
$20.24
|
$20.42
|
$20.24
|
$20.42
|
700
|
|
29/01/2025
|
$20.35
|
$20.35
|
$20.24
|
$20.24
|
1,164
|
|
28/01/2025
|
$20.16
|
$20.16
|
$20.04
|
$20.04
|
205
|
|
27/01/2025
|
$20.00
|
$20.10
|
$20.00
|
$20.05
|
443
|
|
24/01/2025
|
$20.35
|
$20.53
|
$20.34
|
$20.45
|
0
|
|
23/01/2025
|
$20.35
|
$20.35
|
$20.34
|
$20.33
|
197
|
|
22/01/2025
|
$20.33
|
$20.42
|
$20.32
|
$20.32
|
2,724
|
|
21/01/2025
|
$20.43
|
$20.32
|
$20.17
|
$20.26
|
0
|
|
20/01/2025
|
$20.43
|
$20.48
|
$20.18
|
$20.32
|
3,243
|
|
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
|