HSBC ETFS Msci Em Islamic Esg Etf Usd Acc

(HIEM)
Sector: n/a
$13.06
$-0.28 -2.06
Last updated: 16:37:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $13.45 $13.27 $13.06 $13.06 1,590
11/11/2024 $13.45 $13.50 $13.33 $13.33 448
08/11/2024 $13.75 $13.75 $13.59 $13.59 1,523
07/11/2024 $13.88 $13.89 $13.77 $13.89 29
06/11/2024 $13.88 $13.88 $13.60 $13.64 46,670
05/11/2024 $13.85 $13.87 $13.77 $13.86 2,536
04/11/2024 $13.90 $13.90 $13.70 $13.86 1,053
01/11/2024 $13.88 $13.97 $13.88 $13.96 547
31/10/2024 $14.02 $14.02 $13.82 $13.85 5
30/10/2024 $14.02 $14.10 $13.93 $14.05 1,985
29/10/2024 $14.15 $14.15 $14.05 $14.05 52
28/10/2024 $14.00 $14.13 $13.95 $14.02 3,105
25/10/2024 $13.98 $13.91 $13.69 $13.84 86
24/10/2024 $13.98 $13.98 $13.79 $14.02 3,071
23/10/2024 $13.98 $14.23 $14.02 $14.02 23
22/10/2024 $13.98 $14.19 $13.97 $14.02 11
21/10/2024 $14.05 $15.00 $14.05 $14.13 271
18/10/2024 $14.29 $14.34 $14.13 $14.24 65
17/10/2024 $14.29 $14.40 $14.18 $14.20 292
16/10/2024 $14.53 $14.41 $14.36 $14.39 573
15/10/2024 $14.53 $14.52 $14.28 $14.31 32
14/10/2024 $14.53 $14.61 $14.46 $14.49 1,515
11/10/2024 $14.48 $14.53 $14.37 $14.49 9,444
10/10/2024 $14.46 $14.54 $14.31 $14.43 1,406
09/10/2024 $14.64 $14.61 $14.59 $14.59 0
08/10/2024 $14.64 $14.70 $14.56 $14.62 49
07/10/2024 $14.82 $14.88 $14.76 $14.79 271
04/10/2024 $14.83 $14.88 $14.72 $14.72 79
03/10/2024 $14.84 $14.98 $14.82 $14.82 6,005
02/10/2024 $14.94 $15.15 $15.03 $15.02 42
01/10/2024 $14.94 $15.08 $14.83 $14.88 14,465
30/09/2024 $15.30 $15.30 $15.04 $15.04 75,016
27/09/2024 $15.28 $15.41 $15.28 $15.36 8,548
26/09/2024 $15.30 $15.30 $15.15 $15.25 1,621
25/09/2024 $14.93 $14.93 $14.73 $14.90 208
24/09/2024 $14.66 $14.99 $14.84 $14.95 25
23/09/2024 $14.66 $14.80 $14.61 $14.77 89
20/09/2024 $14.66 $14.80 $14.63 $14.73 106
19/09/2024 $14.63 $14.70 $14.58 $14.67 552
18/09/2024 $14.66 $14.69 $14.61 $14.61 1,804
17/09/2024 $14.68 $14.76 $14.65 $14.66 1,154
16/09/2024 $14.63 $14.77 $14.58 $14.59 604
13/09/2024 $14.43 $14.65 $14.47 $14.54 1
12/09/2024 $14.43 $14.63 $14.44 $14.30 8
11/09/2024 $14.43 $14.47 $14.28 $14.45 2,327
10/09/2024 $14.72 $14.72 $14.45 $14.45 1,051
09/09/2024 $14.91 $14.69 $14.58 $14.58 21
06/09/2024 $14.91 $14.91 $14.56 $14.56 350
05/09/2024 $14.81 $14.90 $14.77 $14.77 2,265
04/09/2024 $14.85 $14.93 $14.83 $14.93 17
03/09/2024 $15.26 $15.15 $14.93 $14.93 18
02/09/2024 $15.26 $15.35 $15.22 $15.21 45
30/08/2024 $15.33 $15.42 $15.21 $15.21 1,914
29/08/2024 $15.51 $15.36 $15.32 $15.36 0
28/08/2024 $15.51 $15.51 $15.35 $15.37 5,650
27/08/2024 $15.47 $15.47 $15.25 $15.33 322
26/08/2024 $15.61 $15.51 $15.32 $15.32 8
23/08/2024 $15.61 $15.51 $15.32 $15.32 8
22/08/2024 $15.61 $15.51 $15.32 $15.32 8
21/08/2024 $15.61 $15.53 $15.48 $15.51 14
20/08/2024 $15.61 $15.66 $15.44 $15.48 70
19/08/2024 $15.45 $15.60 $15.45 $15.55 147
16/08/2024 $15.13 $15.43 $15.36 $15.38 137
15/08/2024 $15.13 $15.31 $15.04 $15.30 503
14/08/2024 $15.19 $15.21 $14.96 $15.09 377
13/08/2024 $14.95 $15.05 $15.00 $15.03 1
12/08/2024 $14.95 $15.01 $14.91 $14.92 2,296
09/08/2024 $14.51 $14.99 $14.89 $14.89 6
08/08/2024 $14.51 $14.73 $14.47 $14.73 16,360
07/08/2024 $14.66 $14.85 $14.66 $14.73 1,570
06/08/2024 $13.81 $14.40 $14.27 $14.27 23
05/08/2024 $13.81 $14.19 $13.80 $14.19 18,290
02/08/2024 $14.90 $14.96 $14.66 $14.66 1,896
01/08/2024 $15.42 $15.53 $15.20 $15.20 5,987
31/07/2024 $15.25 $15.42 $15.25 $15.41 589
30/07/2024 $15.10 $15.00 $14.95 $14.95 1
29/07/2024 $15.10 $15.32 $15.01 $15.01 2,201
26/07/2024 $15.12 $15.13 $14.93 $15.07 206
25/07/2024 $15.00 $15.14 $14.93 $15.07 10,881
24/07/2024 $15.35 $15.35 $15.17 $15.22 2,003
23/07/2024 $15.36 $15.51 $15.30 $15.47 4
22/07/2024 $15.36 $15.45 $15.17 $15.35 154
19/07/2024 $15.57 $15.62 $15.46 $15.46 35
18/07/2024 $16.01 $16.12 $15.74 $15.74 7
17/07/2024 $16.01 $16.19 $15.92 $15.92 1,021
16/07/2024 $16.18 $16.26 $16.18 $16.19 42
15/07/2024 $16.17 $16.23 $16.13 $16.13 164
12/07/2024 $16.44 $16.18 $15.97 $16.18 1
11/07/2024 $16.44 $16.44 $16.26 $16.26 164
10/07/2024 $16.10 $16.20 $16.15 $16.15 3
09/07/2024 $16.10 $16.18 $16.01 $16.01 1,157
08/07/2024 $16.08 $16.14 $16.05 $16.05 278
05/07/2024 $15.91 $15.92 $15.86 $15.86 1,004
04/07/2024 $15.43 $15.76 $15.70 $15.72 569
03/07/2024 $15.43 $15.59 $15.36 $15.59 1,145
02/07/2024 $15.39 $15.31 $15.24 $15.31 131,007
01/07/2024 $15.39 $15.52 $15.29 $15.29 1,375
28/06/2024 $15.30 $15.44 $15.39 $15.39 27
27/06/2024 $15.30 $15.35 $15.13 $15.26 1,107
26/06/2024 $15.20 $15.26 $15.11 $15.14 0
25/06/2024 $15.20 $15.25 $15.11 $15.10 113
24/06/2024 $15.21 $15.22 $15.19 $15.22 6,554
21/06/2024 $15.21 $15.33 $15.20 $15.24 2,252
20/06/2024 $15.31 $15.34 $15.31 $15.34 7,673
19/06/2024 $15.50 $15.52 $15.43 $15.43 1,508
18/06/2024 $15.08 $15.29 $15.08 $15.25 7,199
17/06/2024 $15.06 $15.00 $14.82 $14.97 11
14/06/2024 $15.06 $15.19 $14.97 $14.97 210
13/06/2024 $14.75 $14.93 $14.90 $14.93 24
12/06/2024 $14.75 $15.09 $14.84 $15.09 496
11/06/2024 $14.75 $14.81 $14.64 $14.66 10,239
10/06/2024 $14.77 $14.84 $14.62 $14.82 2,821
07/06/2024 $14.89 $14.89 $14.82 $14.89 661
06/06/2024 $14.98 $15.04 $14.92 $14.97 2,896
05/06/2024 $14.79 $14.79 $14.70 $14.77 157
04/06/2024 $14.49 $14.49 $14.43 $14.43 600
03/06/2024 $14.66 $14.75 $14.59 $14.59 1,555
31/05/2024 $14.79 $14.57 $14.34 $14.34 29
30/05/2024 $14.79 $14.61 $14.48 $14.59 14
29/05/2024 $14.79 $14.86 $14.74 $14.76 321
28/05/2024 $14.93 $15.07 $14.86 $14.95 1,350
27/05/2024 $14.95 $14.99 $14.86 $14.95 1,527
24/05/2024 $14.95 $14.99 $14.86 $14.95 1,527
23/05/2024 $15.12 $15.12 $14.97 $14.99 69
22/05/2024 $15.00 $15.12 $15.01 $15.01 4
21/05/2024 $15.00 $15.09 $14.91 $15.09 113,459
20/05/2024 $15.11 $15.11 $15.02 $15.02 304
17/05/2024 $14.89 $15.05 $14.83 $15.01 24
16/05/2024 $14.89 $15.04 $14.97 $15.04 5
15/05/2024 $14.89 $15.10 $15.04 $15.07 11
14/05/2024 $14.89 $14.92 $14.78 $14.91 558
13/05/2024 $14.81 $14.83 $14.72 $14.81 90