HSBC ETFs Msci Em Sc Esg Usd Acc
(HESS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
1,615.40p
|
1,644.90p
|
1,627.10p
|
1,627.10p
|
0
|
|
21/11/2024
|
1,615.40p
|
1,634.30p
|
1,616.20p
|
1,627.10p
|
0
|
|
20/11/2024
|
1,615.40p
|
1,620.00p
|
1,615.40p
|
1,616.20p
|
219
|
|
19/11/2024
|
1,620.40p
|
1,623.10p
|
1,620.40p
|
1,623.10p
|
977
|
|
18/11/2024
|
1,614.40p
|
1,614.70p
|
1,602.70p
|
1,611.30p
|
0
|
|
15/11/2024
|
1,614.40p
|
1,614.40p
|
1,610.20p
|
1,603.80p
|
141
|
|
14/11/2024
|
1,601.60p
|
1,603.80p
|
1,601.60p
|
1,603.80p
|
885
|
|
13/11/2024
|
1,605.80p
|
1,611.40p
|
1,605.80p
|
1,617.60p
|
35
|
|
12/11/2024
|
1,610.60p
|
1,617.60p
|
1,609.80p
|
1,617.60p
|
23
|
|
11/11/2024
|
1,622.60p
|
1,631.80p
|
1,621.40p
|
1,621.40p
|
19
|
|
08/11/2024
|
1,633.20p
|
1,641.20p
|
1,633.20p
|
1,635.80p
|
15
|
|
07/11/2024
|
1,657.00p
|
1,657.00p
|
1,650.00p
|
1,656.50p
|
2
|
|
06/11/2024
|
1,652.00p
|
1,653.00p
|
1,636.20p
|
1,643.40p
|
18
|
|
05/11/2024
|
1,638.60p
|
1,642.00p
|
1,638.60p
|
1,642.00p
|
6
|
|
04/11/2024
|
1,627.60p
|
1,637.80p
|
1,623.70p
|
1,636.40p
|
0
|
|
01/11/2024
|
1,627.60p
|
1,661.30p
|
1,617.90p
|
1,632.90p
|
0
|
|
31/10/2024
|
1,627.60p
|
1,638.60p
|
1,613.70p
|
1,636.90p
|
0
|
|
30/10/2024
|
1,627.60p
|
1,627.60p
|
1,613.20p
|
1,623.20p
|
1,449
|
|
29/10/2024
|
1,632.60p
|
1,631.80p
|
1,616.60p
|
1,623.20p
|
0
|
|
28/10/2024
|
1,632.60p
|
1,632.80p
|
1,621.70p
|
1,631.10p
|
0
|
|
25/10/2024
|
1,632.60p
|
1,630.60p
|
1,622.00p
|
1,626.20p
|
0
|
|
24/10/2024
|
1,632.60p
|
1,634.70p
|
1,583.60p
|
1,629.80p
|
0
|
|
23/10/2024
|
1,632.60p
|
1,641.80p
|
1,628.40p
|
1,629.80p
|
0
|
|
22/10/2024
|
1,632.60p
|
1,640.90p
|
1,627.30p
|
1,636.00p
|
0
|
|
21/10/2024
|
1,632.60p
|
1,634.10p
|
1,632.60p
|
1,634.10p
|
109
|
|
18/10/2024
|
1,653.00p
|
1,653.00p
|
1,645.30p
|
1,645.30p
|
1
|
|
17/10/2024
|
1,652.00p
|
1,658.30p
|
1,640.20p
|
1,644.20p
|
0
|
|
16/10/2024
|
1,652.00p
|
1,656.50p
|
1,648.00p
|
1,656.50p
|
788
|
|
15/10/2024
|
1,634.40p
|
1,640.80p
|
1,632.30p
|
1,632.30p
|
1,020
|
|
14/10/2024
|
1,643.00p
|
1,656.60p
|
1,642.00p
|
1,652.80p
|
0
|
|
11/10/2024
|
1,648.20p
|
1,646.50p
|
1,630.30p
|
1,643.00p
|
0
|
|
10/10/2024
|
1,648.20p
|
1,663.20p
|
1,626.80p
|
1,638.40p
|
0
|
|
09/10/2024
|
1,648.20p
|
1,643.30p
|
1,629.00p
|
1,639.30p
|
0
|
|
08/10/2024
|
1,648.20p
|
1,648.20p
|
1,643.30p
|
1,643.30p
|
60
|
|
07/10/2024
|
1,654.20p
|
1,671.80p
|
1,654.60p
|
1,664.30p
|
0
|
|
04/10/2024
|
1,654.20p
|
1,654.60p
|
1,654.20p
|
1,654.60p
|
28
|
|
03/10/2024
|
1,643.00p
|
1,648.80p
|
1,643.00p
|
1,648.80p
|
414
|
|
02/10/2024
|
1,655.20p
|
1,655.20p
|
1,650.20p
|
1,650.20p
|
880
|
|
01/10/2024
|
1,646.00p
|
1,641.20p
|
1,635.30p
|
1,635.30p
|
60
|
|
30/09/2024
|
1,646.00p
|
1,650.20p
|
1,623.70p
|
1,630.70p
|
0
|
|
27/09/2024
|
1,646.00p
|
1,646.80p
|
1,645.00p
|
1,645.00p
|
431
|
|
26/09/2024
|
1,640.60p
|
1,640.60p
|
1,633.20p
|
1,633.20p
|
2
|
|
25/09/2024
|
1,616.00p
|
1,616.00p
|
1,614.70p
|
1,614.70p
|
412
|
|
24/09/2024
|
1,559.60p
|
1,613.90p
|
1,594.40p
|
1,612.70p
|
0
|
|
23/09/2024
|
1,559.60p
|
1,598.50p
|
1,588.00p
|
1,594.40p
|
0
|
|
20/09/2024
|
1,559.60p
|
1,602.40p
|
1,586.90p
|
1,590.60p
|
0
|
|
19/09/2024
|
1,559.60p
|
1,605.20p
|
1,584.90p
|
1,602.40p
|
0
|
|
18/09/2024
|
1,559.60p
|
1,599.30p
|
1,581.50p
|
1,584.90p
|
0
|
|
17/09/2024
|
1,559.60p
|
1,601.70p
|
1,586.20p
|
1,599.30p
|
0
|
|
16/09/2024
|
1,559.60p
|
1,593.20p
|
1,582.70p
|
1,586.20p
|
0
|
|
13/09/2024
|
1,559.60p
|
1,595.70p
|
1,578.90p
|
1,578.90p
|
0
|
|
12/09/2024
|
1,559.60p
|
1,589.40p
|
1,564.30p
|
1,565.80p
|
0
|
|
11/09/2024
|
1,559.60p
|
1,567.95p
|
1,565.80p
|
1,565.90p
|
318
|
|
10/09/2024
|
1,559.60p
|
1,565.90p
|
1,563.80p
|
1,565.90p
|
1
|
|
09/09/2024
|
1,559.60p
|
1,567.40p
|
1,559.60p
|
1,567.40p
|
111
|
|
06/09/2024
|
1,570.20p
|
1,570.20p
|
1,551.30p
|
1,551.30p
|
1,655
|
|
05/09/2024
|
1,604.80p
|
1,588.20p
|
1,562.20p
|
1,568.80p
|
0
|
|
04/09/2024
|
1,604.80p
|
1,582.00p
|
1,547.40p
|
1,570.70p
|
0
|
|
03/09/2024
|
1,604.80p
|
1,589.00p
|
1,585.20p
|
1,585.20p
|
1
|
|
02/09/2024
|
1,604.80p
|
1,599.30p
|
1,589.60p
|
1,599.30p
|
0
|
|
30/08/2024
|
1,604.80p
|
1,604.80p
|
1,599.30p
|
1,599.30p
|
366
|
|
29/08/2024
|
1,593.20p
|
1,596.70p
|
1,593.20p
|
1,596.70p
|
618
|
|
28/08/2024
|
1,593.20p
|
1,594.00p
|
1,587.60p
|
1,587.60p
|
566
|
|
27/08/2024
|
1,608.20p
|
1,593.30p
|
1,586.80p
|
1,593.30p
|
0
|
|
26/08/2024
|
1,608.20p
|
1,596.00p
|
1,588.00p
|
1,588.00p
|
0
|
|
23/08/2024
|
1,608.20p
|
1,596.00p
|
1,588.00p
|
1,588.00p
|
0
|
|
22/08/2024
|
1,608.20p
|
1,596.00p
|
1,588.00p
|
1,588.00p
|
0
|
|
21/08/2024
|
1,608.20p
|
1,608.20p
|
1,605.60p
|
1,605.60p
|
583
|
|
20/08/2024
|
1,617.40p
|
1,620.20p
|
1,602.50p
|
1,602.50p
|
22
|
|
19/08/2024
|
1,606.40p
|
1,615.10p
|
1,606.00p
|
1,615.10p
|
551
|
|
16/08/2024
|
1,597.80p
|
1,600.20p
|
1,580.60p
|
1,594.90p
|
2
|
|
15/08/2024
|
1,566.40p
|
1,593.60p
|
1,588.70p
|
1,588.70p
|
0
|
|
14/08/2024
|
1,566.40p
|
1,581.80p
|
1,566.40p
|
1,576.40p
|
7
|
|
13/08/2024
|
1,580.40p
|
1,578.20p
|
1,567.00p
|
1,574.60p
|
0
|
|
12/08/2024
|
1,580.40p
|
1,580.40p
|
1,575.00p
|
1,575.00p
|
10,531
|
|
09/08/2024
|
1,562.60p
|
1,566.70p
|
1,561.40p
|
1,566.70p
|
1,931
|
|
08/08/2024
|
1,504.60p
|
1,579.70p
|
1,536.60p
|
1,563.70p
|
0
|
|
07/08/2024
|
1,504.60p
|
1,557.10p
|
1,538.50p
|
1,553.60p
|
0
|
|
06/08/2024
|
1,504.60p
|
1,513.80p
|
1,503.00p
|
1,510.50p
|
1,721
|
|
05/08/2024
|
1,480.80p
|
1,496.90p
|
1,475.00p
|
1,496.90p
|
665
|
|
02/08/2024
|
1,610.00p
|
1,605.50p
|
1,550.50p
|
1,568.50p
|
0
|
|
01/08/2024
|
1,610.00p
|
1,610.00p
|
1,605.50p
|
1,605.50p
|
16,100
|
|
31/07/2024
|
1,601.20p
|
1,609.80p
|
1,601.00p
|
1,609.80p
|
440
|
|
30/07/2024
|
1,589.80p
|
1,594.00p
|
1,577.80p
|
1,586.90p
|
0
|
|
29/07/2024
|
1,589.80p
|
1,592.20p
|
1,577.80p
|
1,577.80p
|
7,475
|
|
26/07/2024
|
1,586.20p
|
1,593.40p
|
1,586.20p
|
1,583.00p
|
7,028
|
|
25/07/2024
|
1,579.40p
|
1,583.00p
|
1,579.00p
|
1,583.00p
|
586
|
|
24/07/2024
|
1,590.20p
|
1,605.00p
|
1,563.80p
|
1,590.30p
|
0
|
|
23/07/2024
|
1,590.20p
|
1,597.10p
|
1,589.40p
|
1,597.10p
|
1,482
|
|
22/07/2024
|
1,601.00p
|
1,602.40p
|
1,595.90p
|
1,595.90p
|
1,742
|
|
19/07/2024
|
1,640.80p
|
1,609.90p
|
1,592.40p
|
1,596.30p
|
0
|
|
18/07/2024
|
1,640.80p
|
1,623.90p
|
1,595.90p
|
1,609.90p
|
0
|
|
17/07/2024
|
1,640.80p
|
1,640.00p
|
1,622.30p
|
1,623.90p
|
0
|
|
16/07/2024
|
1,640.80p
|
1,642.70p
|
1,631.20p
|
1,640.00p
|
0
|
|
15/07/2024
|
1,640.80p
|
1,641.20p
|
1,632.40p
|
1,632.60p
|
4,852
|
|
12/07/2024
|
1,644.00p
|
1,651.20p
|
1,637.40p
|
1,647.10p
|
0
|
|
11/07/2024
|
1,644.00p
|
1,674.00p
|
1,643.60p
|
1,649.30p
|
0
|
|
10/07/2024
|
1,644.00p
|
1,651.70p
|
1,639.00p
|
1,646.00p
|
0
|
|
09/07/2024
|
1,644.00p
|
1,641.60p
|
1,633.70p
|
1,639.00p
|
0
|
|
08/07/2024
|
1,644.00p
|
1,641.40p
|
1,630.70p
|
1,639.80p
|
0
|
|
05/07/2024
|
1,644.00p
|
1,644.00p
|
1,636.20p
|
1,640.40p
|
3,447
|
|
04/07/2024
|
1,640.40p
|
1,641.80p
|
1,640.40p
|
1,641.80p
|
2,100
|
|
03/07/2024
|
1,628.00p
|
1,639.90p
|
1,628.00p
|
1,639.90p
|
940
|
|
02/07/2024
|
1,637.20p
|
1,637.20p
|
1,629.60p
|
1,629.90p
|
494
|
|
01/07/2024
|
1,643.60p
|
1,646.50p
|
1,643.60p
|
1,646.50p
|
420
|
|
28/06/2024
|
1,647.00p
|
1,647.00p
|
1,645.80p
|
1,645.80p
|
461
|
|
27/06/2024
|
1,633.20p
|
1,633.20p
|
1,618.00p
|
1,618.00p
|
225
|
|
26/06/2024
|
1,647.40p
|
1,645.40p
|
1,629.30p
|
1,635.50p
|
0
|
|
25/06/2024
|
1,647.40p
|
1,643.60p
|
1,626.10p
|
1,635.10p
|
0
|
|
24/06/2024
|
1,647.40p
|
1,647.40p
|
1,643.60p
|
1,643.60p
|
900
|
|
21/06/2024
|
1,647.60p
|
1,654.70p
|
1,644.60p
|
1,650.40p
|
0
|
|
20/06/2024
|
1,647.60p
|
1,647.60p
|
1,642.00p
|
1,646.70p
|
974
|
|
19/06/2024
|
1,645.20p
|
1,645.20p
|
1,641.70p
|
1,641.70p
|
51
|
|
18/06/2024
|
1,637.00p
|
1,641.30p
|
1,637.00p
|
1,641.30p
|
514
|
|
17/06/2024
|
1,618.60p
|
1,645.80p
|
1,639.10p
|
1,639.10p
|
30
|
|
14/06/2024
|
1,618.60p
|
1,638.40p
|
1,623.00p
|
1,635.80p
|
0
|
|
13/06/2024
|
1,618.60p
|
1,632.40p
|
1,620.00p
|
1,623.00p
|
0
|
|
12/06/2024
|
1,618.60p
|
1,643.20p
|
1,601.70p
|
1,623.20p
|
0
|
|
11/06/2024
|
1,618.60p
|
1,619.00p
|
1,609.00p
|
1,612.70p
|
2,991
|
|
10/06/2024
|
1,617.80p
|
1,628.10p
|
1,621.70p
|
1,627.90p
|
0
|
|
07/06/2024
|
1,617.80p
|
1,621.70p
|
1,617.80p
|
1,621.70p
|
110
|
|
06/06/2024
|
1,608.60p
|
1,615.00p
|
1,608.60p
|
1,615.00p
|
7
|
|
05/06/2024
|
1,617.40p
|
1,612.30p
|
1,593.10p
|
1,610.80p
|
0
|
|
04/06/2024
|
1,617.40p
|
1,619.30p
|
1,582.80p
|
1,593.10p
|
0
|
|
03/06/2024
|
1,617.40p
|
1,627.38p
|
1,615.20p
|
1,619.30p
|
1,023
|
|
31/05/2024
|
1,654.20p
|
1,621.40p
|
1,606.30p
|
1,607.60p
|
0
|
|
30/05/2024
|
1,654.20p
|
1,631.20p
|
1,615.60p
|
1,621.40p
|
0
|
|
29/05/2024
|
1,654.20p
|
1,642.30p
|
1,629.90p
|
1,631.20p
|
0
|
|
28/05/2024
|
1,654.20p
|
1,654.20p
|
1,642.30p
|
1,642.30p
|
551
|
|
27/05/2024
|
1,651.40p
|
1,644.90p
|
1,636.80p
|
1,641.10p
|
0
|