HSBC ETFs Msci Em Sc Esg Usd Acc
(HESS)
Sector: n/a
Historic Prices - up to 10 years
|
09/04/2025
|
1,380.80p
|
1,383.20p
|
1,370.40p
|
1,373.20p
|
480
|
|
08/04/2025
|
1,417.40p
|
1,428.20p
|
1,406.60p
|
1,422.80p
|
401
|
|
07/04/2025
|
1,366.00p
|
1,427.20p
|
1,332.20p
|
1,407.70p
|
26,068
|
|
04/04/2025
|
1,502.80p
|
1,521.60p
|
1,450.20p
|
1,458.70p
|
6,401
|
|
03/04/2025
|
1,543.60p
|
1,524.60p
|
1,496.20p
|
1,512.60p
|
59
|
|
02/04/2025
|
1,543.60p
|
1,570.60p
|
1,550.70p
|
1,550.70p
|
0
|
|
01/04/2025
|
1,543.60p
|
1,557.80p
|
1,543.60p
|
1,556.00p
|
1,549
|
|
31/03/2025
|
1,601.80p
|
1,543.60p
|
1,531.60p
|
1,534.00p
|
26
|
|
28/03/2025
|
1,601.80p
|
1,580.80p
|
1,562.50p
|
1,562.50p
|
29
|
|
27/03/2025
|
1,601.80p
|
1,594.60p
|
1,585.90p
|
1,585.90p
|
0
|
|
26/03/2025
|
1,601.80p
|
1,604.80p
|
1,593.70p
|
1,593.70p
|
0
|
|
25/03/2025
|
1,601.80p
|
1,596.20p
|
1,591.20p
|
1,591.20p
|
0
|
|
24/03/2025
|
1,601.80p
|
1,602.00p
|
1,590.40p
|
1,599.30p
|
485
|
|
21/03/2025
|
1,594.20p
|
1,600.20p
|
1,596.40p
|
1,596.50p
|
8
|
|
20/03/2025
|
1,594.20p
|
1,602.00p
|
1,588.70p
|
1,595.20p
|
0
|
|
19/03/2025
|
1,594.20p
|
1,605.80p
|
1,582.00p
|
1,599.80p
|
495
|
|
18/03/2025
|
1,593.80p
|
1,598.10p
|
1,593.80p
|
1,598.10p
|
1,061
|
|
17/03/2025
|
1,598.60p
|
1,601.60p
|
1,580.00p
|
1,596.40p
|
34
|
|
14/03/2025
|
1,598.60p
|
1,585.80p
|
1,584.00p
|
1,585.80p
|
0
|
|
13/03/2025
|
1,598.60p
|
1,566.00p
|
1,558.40p
|
1,561.60p
|
20
|
|
12/03/2025
|
1,598.60p
|
1,576.20p
|
1,566.00p
|
1,566.00p
|
0
|
|
11/03/2025
|
1,598.60p
|
1,581.00p
|
1,555.40p
|
1,561.90p
|
6
|
|
10/03/2025
|
1,598.60p
|
1,580.60p
|
1,571.50p
|
1,571.50p
|
6
|
|
07/03/2025
|
1,598.60p
|
1,603.00p
|
1,586.80p
|
1,586.80p
|
3
|
|
06/03/2025
|
1,598.60p
|
1,603.40p
|
1,598.80p
|
1,598.80p
|
0
|
|
05/03/2025
|
1,598.60p
|
1,608.40p
|
1,597.30p
|
1,597.30p
|
125
|
|
04/03/2025
|
1,650.40p
|
1,593.20p
|
1,573.60p
|
1,577.20p
|
8
|
|
03/03/2025
|
1,650.40p
|
1,612.00p
|
1,601.10p
|
1,601.10p
|
13
|
|
28/02/2025
|
1,650.40p
|
1,609.70p
|
1,609.00p
|
1,609.70p
|
1
|
|
27/02/2025
|
1,650.40p
|
1,657.80p
|
1,645.00p
|
1,645.00p
|
6
|
|
26/02/2025
|
1,650.40p
|
1,666.80p
|
1,658.00p
|
1,658.00p
|
0
|
|
25/02/2025
|
1,650.40p
|
1,650.40p
|
1,641.80p
|
1,641.80p
|
303
|
|
24/02/2025
|
1,659.20p
|
1,668.20p
|
1,655.40p
|
1,655.40p
|
299
|
|
21/02/2025
|
1,659.20p
|
1,683.80p
|
1,676.30p
|
1,676.30p
|
1
|
|
20/02/2025
|
1,659.20p
|
1,676.50p
|
1,664.30p
|
1,671.30p
|
0
|
|
19/02/2025
|
1,659.20p
|
1,668.70p
|
1,658.80p
|
1,668.70p
|
1,464
|
|
18/02/2025
|
1,657.40p
|
1,665.80p
|
1,657.00p
|
1,665.20p
|
0
|
|
17/02/2025
|
1,657.40p
|
1,663.90p
|
1,662.09p
|
1,663.90p
|
35
|
|
14/02/2025
|
1,657.40p
|
1,655.30p
|
1,645.50p
|
1,653.00p
|
0
|
|
13/02/2025
|
1,657.40p
|
1,653.40p
|
1,653.00p
|
1,653.00p
|
2
|
|
12/02/2025
|
1,657.40p
|
1,666.90p
|
1,615.90p
|
1,647.60p
|
0
|
|
11/02/2025
|
1,657.40p
|
1,662.40p
|
1,647.60p
|
1,654.40p
|
6,273
|
|
10/02/2025
|
1,670.00p
|
1,670.20p
|
1,654.80p
|
1,663.40p
|
1,526
|
|
07/02/2025
|
1,646.20p
|
1,655.90p
|
1,646.20p
|
1,655.90p
|
565
|
|
06/02/2025
|
1,635.80p
|
1,659.40p
|
1,630.50p
|
1,630.50p
|
0
|
|
05/02/2025
|
1,635.80p
|
1,633.40p
|
1,623.60p
|
1,630.50p
|
0
|
|
04/02/2025
|
1,635.80p
|
1,633.10p
|
1,620.90p
|
1,621.40p
|
0
|
|
03/02/2025
|
1,635.80p
|
1,622.80p
|
1,621.40p
|
1,621.40p
|
5
|
|
31/01/2025
|
1,635.80p
|
1,660.00p
|
1,636.40p
|
1,636.40p
|
1
|
|
30/01/2025
|
1,635.80p
|
1,636.00p
|
1,634.20p
|
1,635.80p
|
289
|
|
29/01/2025
|
1,638.20p
|
1,638.20p
|
1,623.80p
|
1,629.20p
|
1,195
|
|
28/01/2025
|
1,606.40p
|
1,616.10p
|
1,600.20p
|
1,610.40p
|
0
|
|
27/01/2025
|
1,606.40p
|
1,621.60p
|
1,596.00p
|
1,605.50p
|
167
|
|
24/01/2025
|
1,646.40p
|
1,637.60p
|
1,635.40p
|
1,637.50p
|
109
|
|
23/01/2025
|
1,646.40p
|
1,662.20p
|
1,649.20p
|
1,649.20p
|
0
|
|
22/01/2025
|
1,646.40p
|
1,648.60p
|
1,646.40p
|
1,648.60p
|
145
|
|
21/01/2025
|
1,649.60p
|
1,656.40p
|
1,645.10p
|
1,645.10p
|
423
|
|
20/01/2025
|
1,662.20p
|
1,662.20p
|
1,652.50p
|
1,652.50p
|
7
|
|
17/01/2025
|
1,613.20p
|
1,652.40p
|
1,633.60p
|
1,648.40p
|
0
|
|
16/01/2025
|
1,613.20p
|
1,638.60p
|
1,633.60p
|
1,627.90p
|
9
|
|
15/01/2025
|
1,613.20p
|
1,627.90p
|
1,613.20p
|
1,627.90p
|
5,678
|
|
14/01/2025
|
1,620.00p
|
1,620.00p
|
1,613.90p
|
1,613.90p
|
1
|
|
13/01/2025
|
1,601.00p
|
1,603.80p
|
1,601.00p
|
1,601.90p
|
52
|
|
10/01/2025
|
1,620.00p
|
1,620.00p
|
1,619.90p
|
1,619.90p
|
28
|
|
09/01/2025
|
1,629.40p
|
1,642.10p
|
1,629.40p
|
1,642.10p
|
57
|
|
08/01/2025
|
1,642.40p
|
1,649.50p
|
1,630.10p
|
1,641.70p
|
0
|
|
07/01/2025
|
1,642.40p
|
1,650.70p
|
1,635.90p
|
1,643.20p
|
0
|
|
06/01/2025
|
1,642.40p
|
1,645.60p
|
1,641.60p
|
1,644.10p
|
901
|
|
03/01/2025
|
1,645.20p
|
1,645.20p
|
1,640.40p
|
1,640.40p
|
410
|
|
02/01/2025
|
1,634.00p
|
1,646.80p
|
1,634.00p
|
1,642.70p
|
5,236
|
|
01/01/2025
|
1,627.40p
|
1,627.40p
|
1,622.00p
|
1,622.00p
|
1
|
|
31/12/2024
|
1,627.40p
|
1,627.40p
|
1,622.00p
|
1,622.00p
|
1
|
|
30/12/2024
|
1,612.40p
|
1,628.60p
|
1,618.80p
|
1,618.80p
|
0
|
|
27/12/2024
|
1,612.40p
|
1,617.70p
|
1,612.40p
|
1,617.70p
|
63
|
|
26/12/2024
|
1,653.00p
|
1,632.70p
|
1,624.60p
|
1,630.10p
|
0
|
|
25/12/2024
|
1,653.00p
|
1,632.70p
|
1,624.60p
|
1,630.10p
|
0
|
|
24/12/2024
|
1,653.00p
|
1,632.70p
|
1,624.60p
|
1,630.10p
|
0
|
|
23/12/2024
|
1,653.00p
|
1,630.50p
|
1,618.40p
|
1,625.90p
|
0
|
|
20/12/2024
|
1,653.00p
|
1,622.90p
|
1,609.90p
|
1,618.40p
|
0
|
|
19/12/2024
|
1,653.00p
|
1,628.70p
|
1,612.40p
|
1,622.90p
|
0
|
|
18/12/2024
|
1,653.00p
|
1,655.80p
|
1,625.30p
|
1,626.80p
|
0
|
|
17/12/2024
|
1,653.00p
|
1,682.70p
|
1,606.50p
|
1,643.20p
|
0
|
|
16/12/2024
|
1,653.00p
|
1,654.20p
|
1,636.50p
|
1,637.70p
|
0
|
|
13/12/2024
|
1,653.00p
|
1,661.20p
|
1,653.80p
|
1,657.50p
|
0
|
|
12/12/2024
|
1,653.00p
|
1,657.00p
|
1,650.20p
|
1,650.20p
|
4,274
|
|
11/12/2024
|
1,654.20p
|
1,660.00p
|
1,652.70p
|
1,652.70p
|
2,658
|
|
10/12/2024
|
1,629.60p
|
1,644.40p
|
1,629.60p
|
1,636.90p
|
970
|
|
09/12/2024
|
1,643.80p
|
1,647.20p
|
1,643.50p
|
1,643.50p
|
226
|
|
06/12/2024
|
1,649.40p
|
1,644.50p
|
1,638.20p
|
1,638.70p
|
0
|
|
05/12/2024
|
1,649.40p
|
1,649.40p
|
1,645.80p
|
1,645.80p
|
3
|
|
04/12/2024
|
1,651.80p
|
1,658.20p
|
1,642.30p
|
1,647.70p
|
0
|
|
03/12/2024
|
1,651.80p
|
1,653.20p
|
1,642.30p
|
1,642.30p
|
13
|
|
02/12/2024
|
1,629.60p
|
1,639.50p
|
1,626.60p
|
1,637.80p
|
0
|
|
29/11/2024
|
1,629.60p
|
1,639.70p
|
1,618.70p
|
1,637.20p
|
0
|
|
28/11/2024
|
1,629.60p
|
1,629.80p
|
1,623.00p
|
1,623.00p
|
172
|
|
27/11/2024
|
1,643.60p
|
1,643.60p
|
1,628.20p
|
1,648.90p
|
410
|
|
26/11/2024
|
1,650.00p
|
1,651.70p
|
1,638.10p
|
1,648.90p
|
0
|
|
25/11/2024
|
1,650.00p
|
1,657.20p
|
1,650.00p
|
1,651.70p
|
146
|
|
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
|