HSBC ETFS Msci Em Islamic Esg Etf Usd Acc
(HIEM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
13/12/2024
|
$13.42
|
$13.43
|
$13.33
|
$13.35
|
86
|
|
12/12/2024
|
$13.35
|
$13.56
|
$13.32
|
$13.37
|
165,879
|
|
11/12/2024
|
$13.44
|
$13.44
|
$13.37
|
$13.41
|
1,335
|
|
10/12/2024
|
$13.46
|
$13.46
|
$13.24
|
$13.34
|
544
|
|
09/12/2024
|
$13.47
|
$13.51
|
$13.32
|
$13.44
|
8
|
|
06/12/2024
|
$13.47
|
$13.50
|
$13.33
|
$13.33
|
0
|
|
05/12/2024
|
$13.47
|
$13.47
|
$13.32
|
$13.40
|
1,016
|
|
04/12/2024
|
$13.34
|
$13.40
|
$13.31
|
$13.31
|
1,520
|
|
03/12/2024
|
$13.38
|
$13.38
|
$13.21
|
$13.24
|
25
|
|
02/12/2024
|
$13.32
|
$13.32
|
$13.00
|
$13.32
|
1,546
|
|
29/11/2024
|
$13.20
|
$13.34
|
$13.20
|
$13.28
|
3,348
|
|
28/11/2024
|
$13.43
|
$13.36
|
$13.26
|
$13.26
|
1
|
|
27/11/2024
|
$13.43
|
$13.47
|
$13.29
|
$13.29
|
126
|
|
26/11/2024
|
$13.46
|
$13.50
|
$13.39
|
$13.42
|
22
|
|
25/11/2024
|
$13.46
|
$13.57
|
$13.36
|
$13.40
|
602
|
|
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
|