HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF
(HMEF)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
863.00p
|
865.94p
|
860.98p
|
858.87p
|
92,031
|
|
21/11/2024
|
854.25p
|
858.87p
|
852.79p
|
858.87p
|
212,950
|
|
20/11/2024
|
860.25p
|
861.19p
|
856.25p
|
856.50p
|
85,844
|
|
19/11/2024
|
863.00p
|
864.06p
|
857.75p
|
860.88p
|
108,848
|
|
18/11/2024
|
857.75p
|
860.10p
|
856.35p
|
859.88p
|
28,948
|
|
15/11/2024
|
853.75p
|
856.50p
|
851.04p
|
850.75p
|
102,462
|
|
14/11/2024
|
849.00p
|
853.94p
|
849.00p
|
850.75p
|
85,863
|
|
13/11/2024
|
856.00p
|
859.15p
|
851.08p
|
851.88p
|
64,518
|
|
12/11/2024
|
855.25p
|
855.96p
|
849.78p
|
854.37p
|
58,031
|
|
11/11/2024
|
867.25p
|
868.68p
|
862.13p
|
862.13p
|
66,165
|
|
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
|