HSBC ETFS Msci Em Islamic Esg Etf Usd Acc
(HIEM)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$13.29
|
$13.37
|
$13.29
|
$13.30
|
2,100
|
|
21/11/2024
|
$13.45
|
$13.40
|
$13.27
|
$13.30
|
4
|
|
20/11/2024
|
$13.45
|
$13.42
|
$13.23
|
$13.23
|
2
|
|
19/11/2024
|
$13.45
|
$13.49
|
$13.35
|
$13.40
|
31
|
|
18/11/2024
|
$13.41
|
$13.41
|
$13.25
|
$13.37
|
47
|
|
15/11/2024
|
$13.09
|
$13.13
|
$13.05
|
$12.99
|
5,379
|
|
14/11/2024
|
$12.98
|
$13.01
|
$12.86
|
$12.99
|
779
|
|
13/11/2024
|
$12.95
|
$13.03
|
$12.91
|
$12.91
|
2,991
|
|
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
|