Market data

Select a section

HSBC ETFS Msci Em Islamic Esg Etf Usd Acc

(HIEM)
Sector: n/a
$15.51
$0.04 0.25
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $15.54 $15.67 $15.44 $15.51 25
14/08/2025 $15.57 $15.69 $15.46 $15.48 7,211
13/08/2025 $15.64 $15.70 $15.62 $15.65 91,084
12/08/2025 $15.54 $15.54 $15.34 $15.47 96
11/08/2025 $15.38 $15.53 $15.29 $15.34 3,409
08/08/2025 $15.39 $15.48 $15.25 $15.34 3,707
07/08/2025 $15.31 $15.49 $15.28 $15.37 63
06/08/2025 $15.31 $15.47 $15.23 $15.30 722
05/08/2025 $15.31 $15.48 $15.23 $15.32 1,340
04/08/2025 $15.33 $15.33 $15.09 $15.20 2,118
01/08/2025 $14.96 $15.21 $14.92 $15.00 34,114
31/07/2025 $15.43 $15.43 $15.18 $15.19 207
30/07/2025 $15.49 $15.49 $15.23 $15.37 1,469
29/07/2025 $15.44 $15.38 $15.18 $15.32 617
28/07/2025 $15.44 $15.44 $15.14 $15.21 224
25/07/2025 $15.24 $15.31 $15.12 $15.21 17,208
24/07/2025 $15.43 $15.46 $15.26 $15.43 671
23/07/2025 $15.25 $15.41 $15.25 $15.31 9,652
22/07/2025 $15.19 $15.25 $15.04 $15.25 1,544
21/07/2025 $15.28 $15.38 $15.13 $15.35 5,920
18/07/2025 $15.18 $15.29 $15.04 $15.20 100
17/07/2025 $15.18 $15.18 $15.07 $15.16 889
16/07/2025 $15.06 $15.24 $15.03 $15.13 326
15/07/2025 $15.06 $15.30 $15.06 $15.11 32
14/07/2025 $15.06 $15.18 $14.93 $15.04 2,100
11/07/2025 $15.06 $15.21 $15.03 $15.06 581
10/07/2025 $14.99 $15.15 $14.97 $15.03 72
09/07/2025 $14.99 $15.13 $14.89 $14.94 815
08/07/2025 $15.16 $15.16 $14.99 $14.99 541
07/07/2025 $15.12 $15.08 $14.95 $14.98 30
04/07/2025 $15.12 $15.12 $14.88 $15.02 205
03/07/2025 $15.08 $15.23 $15.02 $15.23 7,570
02/07/2025 $14.98 $15.08 $14.90 $14.99 71
01/07/2025 $14.97 $15.08 $14.90 $14.95 50
30/06/2025 $14.96 $15.03 $14.79 $14.89 266
27/06/2025 $14.97 $14.97 $14.81 $14.84 262
26/06/2025 $14.84 $14.91 $14.84 $14.91 3,241
25/06/2025 $14.72 $14.87 $14.63 $14.72 143
24/06/2025 $14.75 $14.79 $14.68 $14.76 34
23/06/2025 $14.42 $14.43 $14.19 $14.37 116
20/06/2025 $14.42 $14.45 $14.32 $14.32 39
19/06/2025 $14.34 $14.35 $14.11 $14.19 5
18/06/2025 $14.34 $14.52 $14.29 $14.38 1,517
17/06/2025 $14.34 $14.60 $14.34 $14.34 3,025
16/06/2025 $14.40 $14.60 $14.38 $14.60 41
13/06/2025 $14.40 $14.42 $14.28 $14.36 171
12/06/2025 $14.50 $14.60 $14.40 $14.49 256
11/06/2025 $14.35 $14.57 $14.34 $14.48 51
10/06/2025 $14.35 $14.45 $14.21 $14.36 15
09/06/2025 $14.35 $14.44 $14.21 $14.34 5,415
06/06/2025 $14.26 $14.36 $14.15 $14.22 10,576
05/06/2025 $14.21 $14.28 $14.19 $14.26 3,110
04/06/2025 $14.00 $14.14 $14.07 $14.11 5,977
03/06/2025 $14.00 $14.00 $13.89 $13.95 7,412
02/06/2025 $13.94 $14.01 $13.84 $13.92 919
30/05/2025 $13.91 $14.03 $13.83 $13.83 18,859
29/05/2025 $14.06 $14.08 $13.93 $13.98 292
28/05/2025 $14.02 $14.03 $13.95 $13.95 49,752
27/05/2025 $14.00 $14.02 $13.77 $13.87 457
26/05/2025 $13.84 $13.97 $13.77 $13.85 10,269
23/05/2025 $13.84 $13.97 $13.77 $13.85 10,269
22/05/2025 $13.80 $13.92 $13.74 $13.81 7,544
21/05/2025 $13.89 $14.02 $13.88 $13.98 7
20/05/2025 $13.89 $14.00 $13.84 $13.89 284
19/05/2025 $13.92 $13.96 $13.87 $13.93 94
16/05/2025 $13.87 $14.06 $13.91 $13.91 56
15/05/2025 $13.87 $13.99 $13.80 $13.93 266
14/05/2025 $13.96 $14.01 $13.87 $13.91 8,372
13/05/2025 $13.82 $13.87 $13.78 $13.84 641
12/05/2025 $13.96 $14.00 $13.77 $13.81 71
09/05/2025 $13.63 $13.67 $13.59 $13.59 17,905
08/05/2025 $13.62 $13.75 $13.54 $13.54 2,884
07/05/2025 $13.80 $13.83 $13.66 $13.66 10
06/05/2025 $13.80 $13.81 $13.59 $13.79 1,157
05/05/2025 $13.69 $13.83 $13.50 $13.70 3,956
02/05/2025 $13.69 $13.83 $13.50 $13.70 3,956
01/05/2025 $13.57 $13.66 $13.51 $13.51 20,010
30/04/2025 $13.56 $13.66 $13.46 $13.46 19,046
29/04/2025 $13.50 $13.61 $13.46 $13.52 8,132
28/04/2025 $13.44 $13.49 $13.40 $13.43 103
25/04/2025 $13.40 $13.47 $13.30 $13.47 2,137
24/04/2025 $13.38 $13.48 $13.35 $13.43 5,148
23/04/2025 $13.37 $13.53 $13.30 $13.39 6,005
22/04/2025 $13.29 $13.42 $13.22 $13.37 180
21/04/2025 $13.24 $13.30 $13.11 $13.29 626
18/04/2025 $13.24 $13.30 $13.11 $13.29 626
17/04/2025 $13.24 $13.30 $13.11 $13.29 626
16/04/2025 $13.03 $13.20 $13.20 $13.20 0
15/04/2025 $13.03 $13.26 $13.11 $13.23 11
14/04/2025 $13.03 $13.25 $13.10 $13.17 6
11/04/2025 $13.03 $13.07 $12.92 $12.92 3
10/04/2025 $13.03 $13.03 $12.76 $12.76 115
09/04/2025 $12.28 $12.39 $12.08 $12.24 1,105
08/04/2025 $12.54 $12.57 $12.43 $12.45 31
07/04/2025 $12.22 $12.47 $11.87 $12.24 2,016
04/04/2025 $13.58 $13.31 $12.64 $12.67 4
03/04/2025 $13.58 $13.42 $13.30 $13.30 6
02/04/2025 $13.58 $13.58 $13.43 $13.51 108
01/04/2025 $13.39 $13.58 $13.39 $13.51 6
31/03/2025 $13.51 $13.51 $13.33 $13.34 187
28/03/2025 $13.65 $13.68 $13.49 $13.49 0
27/03/2025 $13.65 $13.73 $13.63 $13.70 12,126
26/03/2025 $13.62 $13.79 $13.58 $13.65 3,310
25/03/2025 $13.60 $13.62 $13.58 $13.62 300
24/03/2025 $13.69 $13.73 $13.61 $13.65 779
21/03/2025 $13.55 $13.70 $13.55 $13.62 109
20/03/2025 $13.63 $13.75 $13.59 $13.59 751
19/03/2025 $13.49 $13.57 $13.55 $13.55 0
18/03/2025 $13.49 $13.54 $13.49 $13.51 601
17/03/2025 $13.40 $13.53 $13.32 $13.50 49
14/03/2025 $13.02 $13.33 $13.30 $13.30 10
13/03/2025 $13.02 $13.20 $13.13 $13.13 1
12/03/2025 $13.02 $13.23 $13.21 $13.21 0
11/03/2025 $13.02 $13.17 $12.96 $13.04 825
10/03/2025 $13.23 $13.24 $13.01 $13.01 7
07/03/2025 $13.18 $13.26 $13.12 $13.12 11
06/03/2025 $13.18 $13.18 $13.04 $13.16 2,070
05/03/2025 $12.90 $13.10 $13.02 $13.04 7
04/03/2025 $12.90 $12.90 $12.76 $12.76 1,022
03/03/2025 $12.96 $13.03 $12.83 $13.03 105
28/02/2025 $13.00 $13.00 $12.79 $12.90 284
27/02/2025 $13.40 $13.41 $13.18 $13.18 61
26/02/2025 $13.48 $13.48 $13.34 $13.43 87
25/02/2025 $13.44 $13.45 $13.36 $13.36 89
24/02/2025 $13.46 $13.63 $13.45 $13.45 1,031
21/02/2025 $13.60 $13.66 $13.60 $13.60 3
20/02/2025 $13.60 $13.70 $13.60 $13.64 1,000
19/02/2025 $13.53 $13.70 $13.52 $13.57 419
18/02/2025 $13.50 $13.54 $13.47 $13.53 562
17/02/2025 $13.49 $13.52 $13.34 $13.49 308,168

Market data

Select a section