HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF

(HMEF)
Sector: n/a
864.62p
-15.50p -1.76
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 876.25p 877.70p 863.50p 864.62p 58,457
07/11/2024 877.00p 881.75p 876.54p 880.13p 99,064
06/11/2024 874.75p 874.75p 864.25p 867.75p 123,873
05/11/2024 871.25p 874.00p 869.75p 867.50p 59,006
04/11/2024 864.00p 868.63p 862.36p 867.50p 88,822
01/11/2024 866.25p 866.71p 862.40p 863.50p 44,510
31/10/2024 855.00p 861.50p 855.00p 861.50p 49,151
30/10/2024 862.50p 864.50p 859.97p 860.38p 72,720
29/10/2024 871.50p 876.23p 868.75p 870.13p 49,495
28/10/2024 872.00p 874.00p 868.00p 872.75p 64,357
25/10/2024 870.00p 873.27p 869.50p 871.25p 82,797
24/10/2024 871.75p 872.57p 867.01p 880.25p 74,365
23/10/2024 884.75p 885.75p 880.04p 880.25p 84,846
22/10/2024 878.25p 885.12p 877.03p 881.88p 86,686
21/10/2024 882.50p 884.25p 878.33p 879.87p 172,879
18/10/2024 887.00p 892.74p 886.83p 888.37p 128,841
17/10/2024 884.50p 884.50p 878.25p 881.38p 28,521
16/10/2024 881.25p 885.25p 879.04p 873.75p 51,007
15/10/2024 882.25p 882.25p 872.64p 873.75p 79,144
14/10/2024 888.75p 896.00p 887.59p 891.13p 131,413
11/10/2024 882.75p 892.00p 881.35p 892.00p 84,969
10/10/2024 885.50p 888.00p 881.50p 887.63p 59,349
09/10/2024 878.25p 886.23p 877.57p 885.25p 77,027
08/10/2024 880.00p 890.50p 878.79p 887.37p 56,303
07/10/2024 907.75p 912.43p 905.50p 907.87p 153,020
04/10/2024 899.50p 902.99p 895.69p 897.00p 74,848
03/10/2024 895.75p 897.75p 886.17p 893.00p 52,029
02/10/2024 896.25p 898.09p 887.25p 889.25p 65,130
01/10/2024 870.00p 874.72p 866.75p 872.50p 60,024
30/09/2024 877.75p 883.50p 868.50p 868.62p 53,782
27/09/2024 877.00p 884.34p 877.00p 880.13p 54,967
26/09/2024 869.00p 885.41p 869.00p 877.50p 62,563
25/09/2024 850.00p 857.23p 848.11p 856.62p 37,469
24/09/2024 846.00p 856.00p 846.00p 856.00p 57,800
23/09/2024 834.00p 837.25p 833.54p 836.00p 31,956
20/09/2024 832.25p 835.41p 831.50p 831.50p 37,847
19/09/2024 832.00p 834.00p 830.54p 832.75p 83,564
18/09/2024 824.75p 827.60p 822.65p 823.12p 36,032
17/09/2024 827.50p 829.03p 825.54p 828.75p 24,593
16/09/2024 825.75p 826.00p 821.28p 822.12p 52,661
13/09/2024 824.50p 826.64p 823.73p 821.63p 40,599
12/09/2024 823.50p 824.87p 821.00p 813.13p 34,645
11/09/2024 812.50p 814.00p 809.21p 812.00p 32,312
10/09/2024 812.75p 814.76p 810.74p 812.00p 48,786
09/09/2024 812.50p 815.75p 810.00p 814.12p 37,321
06/09/2024 815.50p 817.50p 806.38p 806.38p 40,548
05/09/2024 818.25p 821.25p 817.22p 817.25p 119,645
04/09/2024 816.00p 822.18p 814.25p 820.75p 63,101
03/09/2024 832.25p 832.75p 823.03p 825.50p 104,566
02/09/2024 832.75p 833.14p 830.50p 834.00p 108,194
30/08/2024 836.00p 841.00p 834.00p 834.00p 48,853
29/08/2024 829.00p 835.75p 828.65p 834.00p 115,656
28/08/2024 832.50p 833.75p 828.89p 829.25p 60,225
27/08/2024 834.00p 834.39p 830.00p 830.50p 64,611
26/08/2024 842.00p 843.50p 836.25p 836.25p 149,791
23/08/2024 842.00p 843.50p 836.25p 836.25p 149,791
22/08/2024 842.00p 843.50p 836.25p 836.25p 149,791
21/08/2024 842.75p 845.50p 842.68p 845.25p 106,056
20/08/2024 851.00p 851.75p 844.25p 844.25p 336,854
19/08/2024 849.50p 853.50p 847.76p 853.50p 85,764
16/08/2024 848.75p 850.46p 845.50p 849.25p 70,584
15/08/2024 837.50p 846.50p 836.02p 844.87p 63,898
14/08/2024 836.50p 841.81p 833.50p 837.13p 50,938
13/08/2024 836.75p 838.88p 834.50p 838.88p 189,429
12/08/2024 835.75p 839.19p 834.36p 837.25p 62,916
09/08/2024 835.25p 836.59p 830.50p 831.75p 11,851
08/08/2024 819.00p 831.00p 818.96p 830.75p 54,376
07/08/2024 820.25p 829.53p 820.25p 826.00p 109,034
06/08/2024 806.00p 809.38p 800.48p 809.00p 47,004
05/08/2024 789.75p 802.28p 780.82p 801.12p 126,782
02/08/2024 831.25p 831.50p 818.50p 820.75p 81,489
01/08/2024 848.50p 850.69p 842.75p 842.88p 73,352
31/07/2024 844.50p 849.25p 843.91p 848.50p 151,868
30/07/2024 834.50p 835.31p 830.25p 830.62p 146,412
29/07/2024 839.50p 840.78p 831.66p 831.88p 82,339
26/07/2024 832.00p 834.50p 830.91p 828.37p 78,227
25/07/2024 824.75p 829.31p 822.09p 828.37p 117,195
24/07/2024 842.75p 844.21p 838.75p 838.75p 129,541
23/07/2024 845.25p 850.19p 844.21p 848.00p 76,952
22/07/2024 846.50p 851.48p 845.44p 849.25p 77,763
19/07/2024 846.50p 850.46p 846.07p 846.13p 85,136
18/07/2024 858.00p 861.60p 852.13p 852.12p 61,569
17/07/2024 859.00p 863.01p 856.16p 856.88p 54,706
16/07/2024 868.50p 870.39p 866.87p 868.75p 77,261
15/07/2024 870.50p 871.25p 866.50p 868.75p 39,404
12/07/2024 875.25p 876.75p 872.80p 875.00p 49,875
11/07/2024 878.75p 879.50p 875.50p 875.50p 93,962
10/07/2024 874.25p 876.75p 872.74p 873.75p 43,541
09/07/2024 871.75p 873.00p 870.25p 872.12p 68,984
08/07/2024 870.75p 870.76p 868.25p 869.25p 52,196
05/07/2024 872.00p 872.48p 865.00p 866.25p 34,493
04/07/2024 870.25p 873.00p 869.75p 870.50p 61,864
03/07/2024 861.00p 867.45p 861.00p 867.00p 90,567
02/07/2024 857.75p 859.01p 855.94p 858.00p 64,340
01/07/2024 861.00p 862.75p 858.84p 861.75p 91,691
28/06/2024 864.75p 865.21p 862.50p 863.75p 92,405
27/06/2024 857.00p 860.54p 856.59p 857.25p 121,317
26/06/2024 860.25p 861.23p 856.08p 857.50p 38,108
25/06/2024 858.25p 858.59p 854.50p 854.75p 64,952
24/06/2024 860.00p 863.25p 857.52p 860.88p 60,635
21/06/2024 861.00p 865.00p 860.29p 861.50p 43,466
20/06/2024 865.00p 867.75p 861.25p 861.75p 144,679
19/06/2024 866.25p 866.34p 864.00p 864.88p 25,676
18/06/2024 854.00p 860.75p 853.46p 860.50p 104,325
17/06/2024 850.50p 853.00p 849.25p 850.75p 54,438
14/06/2024 846.50p 849.25p 844.25p 848.62p 103,471
13/06/2024 843.25p 845.25p 841.00p 842.37p 73,106
12/06/2024 838.00p 842.50p 837.37p 842.50p 61,821
11/06/2024 839.75p 840.35p 834.25p 834.75p 184,387
10/06/2024 840.25p 843.21p 838.29p 841.50p 114,231
07/06/2024 841.00p 844.50p 840.25p 841.63p 115,413
06/06/2024 838.25p 843.00p 836.14p 841.87p 359,767
05/06/2024 828.50p 835.25p 827.78p 835.25p 66,753
04/06/2024 818.25p 824.48p 818.20p 819.87p 132,934
03/06/2024 841.00p 844.04p 832.75p 832.75p 93,781
31/05/2024 827.75p 830.50p 823.48p 824.13p 166,007
30/05/2024 833.75p 838.50p 833.25p 838.50p 142,332
29/05/2024 843.50p 844.25p 839.75p 839.75p 176,003
28/05/2024 856.75p 856.75p 851.60p 852.00p 204,127
27/05/2024 855.50p 856.25p 852.75p 854.25p 48,545
24/05/2024 855.50p 856.25p 852.75p 854.25p 48,545
23/05/2024 860.75p 862.50p 856.11p 858.25p 75,240
22/05/2024 859.75p 864.50p 859.66p 860.38p 51,582
21/05/2024 860.50p 863.66p 860.50p 862.13p 115,204
20/05/2024 869.00p 870.50p 866.50p 869.75p 104,361
17/05/2024 869.00p 873.76p 869.00p 871.75p 42,288
16/05/2024 866.50p 872.34p 866.00p 870.75p 59,943
15/05/2024 865.50p 867.84p 863.87p 867.75p 50,573
14/05/2024 862.25p 865.92p 860.75p 864.12p 59,420
13/05/2024 860.00p 864.25p 859.54p 862.25p 79,831
10/05/2024 859.00p 861.79p 858.54p 859.00p 43,668