Market data

Select a section

HSBC ETFS Msci Em Islamic Esg Etf Usd Acc

(HIEM)
Sector: n/a
$14.36
$-0.13 -0.90
Last updated: 16:46:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $13.29 $13.49 $13.21 $13.45 0
13/02/2025 $13.29 $13.37 $13.36 $13.37 1
12/02/2025 $13.29 $13.40 $13.19 $13.23 13
11/02/2025 $13.29 $13.30 $13.28 $13.30 0
10/02/2025 $13.29 $13.37 $13.30 $13.33 46
07/02/2025 $13.29 $13.35 $13.23 $13.23 1
06/02/2025 $13.29 $13.30 $13.20 $13.24 1,136
05/02/2025 $13.18 $13.34 $13.24 $13.24 3
04/02/2025 $13.18 $13.25 $13.04 $13.12 141
03/02/2025 $13.03 $13.12 $12.88 $13.12 242
31/01/2025 $13.36 $13.36 $13.23 $13.24 206
30/01/2025 $13.27 $13.32 $13.27 $13.28 139
29/01/2025 $13.19 $13.25 $13.19 $13.21 15,987
28/01/2025 $13.12 $13.06 $13.05 $13.05 1
27/01/2025 $13.12 $13.18 $13.02 $13.15 19,681
24/01/2025 $13.29 $13.38 $13.31 $13.31 12
23/01/2025 $13.29 $13.27 $13.26 $13.27 1
22/01/2025 $13.29 $13.39 $13.29 $13.32 8,071
21/01/2025 $13.18 $13.27 $13.25 $13.25 6
20/01/2025 $13.18 $13.33 $13.12 $13.29 1,437
17/01/2025 $13.26 $13.26 $13.07 $13.22 84
16/01/2025 $12.88 $13.16 $13.06 $13.08 44
15/01/2025 $12.88 $13.14 $12.86 $13.08 68
14/01/2025 $12.99 $12.99 $12.94 $12.94 602
13/01/2025 $12.99 $12.99 $12.85 $12.96 1,711
10/01/2025 $12.99 $13.16 $12.94 $12.96 3,101
09/01/2025 $13.21 $13.25 $13.16 $13.25 51
08/01/2025 $13.12 $13.25 $13.11 $13.13 2,641
07/01/2025 $13.23 $13.23 $13.10 $13.13 82
06/01/2025 $13.23 $13.23 $13.02 $13.22 657
03/01/2025 $13.06 $13.12 $13.03 $13.07 2,720
02/01/2025 $12.95 $13.02 $12.90 $12.95 4,483
01/01/2025 $12.93 $12.97 $12.89 $12.89 3
31/12/2024 $12.93 $12.97 $12.89 $12.89 3
30/12/2024 $12.93 $12.95 $12.80 $12.84 3,784
27/12/2024 $13.03 $13.03 $12.85 $12.91 7,824
26/12/2024 $12.94 $13.09 $12.94 $13.02 80
25/12/2024 $12.94 $13.09 $12.94 $13.02 80
24/12/2024 $12.94 $13.09 $12.94 $13.02 80
23/12/2024 $12.95 $13.01 $12.95 $12.95 73
20/12/2024 $13.00 $12.98 $12.84 $12.98 0
19/12/2024 $13.00 $13.01 $12.94 $12.99 679
18/12/2024 $13.21 $13.30 $13.18 $13.21 164
17/12/2024 $13.35 $13.24 $13.14 $13.14 4
16/12/2024 $13.35 $13.38 $13.22 $13.30 100

Market data

Select a section