HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF
(HMEF)
Sector: n/a
Historic Prices - up to 10 years
|
24/10/2025
|
1,047.50p
|
1,053.50p
|
1,044.86p
|
1,051.75p
|
28,457
|
|
23/10/2025
|
1,036.00p
|
1,041.50p
|
1,032.00p
|
1,041.00p
|
55,764
|
|
22/10/2025
|
1,038.00p
|
1,038.50p
|
1,030.00p
|
1,030.50p
|
23,449
|
|
21/10/2025
|
1,037.00p
|
1,038.50p
|
1,030.65p
|
1,032.00p
|
29,690
|
|
20/10/2025
|
1,029.00p
|
1,038.00p
|
1,026.00p
|
1,037.50p
|
134,813
|
|
17/10/2025
|
1,008.50p
|
1,024.50p
|
1,005.16p
|
1,021.00p
|
21,608
|
|
16/10/2025
|
1,026.50p
|
1,029.50p
|
1,023.50p
|
1,028.50p
|
88,264
|
|
15/10/2025
|
1,020.50p
|
1,024.66p
|
1,019.50p
|
1,020.75p
|
84,814
|
|
14/10/2025
|
1,004.50p
|
1,009.00p
|
999.76p
|
1,008.25p
|
45,498
|
|
13/10/2025
|
1,009.50p
|
1,018.00p
|
1,008.00p
|
1,017.50p
|
81,738
|
|
10/10/2025
|
1,027.50p
|
1,030.00p
|
997.75p
|
997.75p
|
48,721
|
|
09/10/2025
|
1,032.00p
|
1,033.00p
|
1,025.50p
|
1,028.00p
|
34,112
|
|
08/10/2025
|
1,019.00p
|
1,026.00p
|
1,017.99p
|
1,026.00p
|
33,599
|
|
07/10/2025
|
1,026.50p
|
1,032.00p
|
1,021.50p
|
1,021.50p
|
139,194
|
|
06/10/2025
|
1,019.00p
|
1,023.71p
|
1,018.00p
|
1,022.50p
|
56,682
|
|
03/10/2025
|
1,021.00p
|
1,022.38p
|
1,018.50p
|
1,019.00p
|
56,780
|
|
02/10/2025
|
1,016.50p
|
1,020.50p
|
1,015.25p
|
1,017.50p
|
31,801
|
|
01/10/2025
|
1,005.00p
|
1,007.50p
|
1,001.00p
|
1,007.50p
|
18,664
|
|
30/09/2025
|
1,000.50p
|
1,005.00p
|
1,000.00p
|
1,001.25p
|
18,626
|
|
29/09/2025
|
1,000.50p
|
1,003.50p
|
998.18p
|
1,002.00p
|
11,729
|
|
26/09/2025
|
993.25p
|
993.25p
|
988.13p
|
990.87p
|
35,808
|
|
25/09/2025
|
1,002.50p
|
1,004.50p
|
995.00p
|
1,002.00p
|
103,341
|
|
24/09/2025
|
1,001.00p
|
1,004.00p
|
999.50p
|
1,002.00p
|
29,373
|
|
23/09/2025
|
992.75p
|
1,001.00p
|
991.50p
|
1,001.00p
|
39,422
|
|
22/09/2025
|
998.50p
|
998.50p
|
992.75p
|
994.25p
|
16,862
|
|
19/09/2025
|
991.25p
|
995.16p
|
988.75p
|
994.00p
|
23,128
|
|
18/09/2025
|
988.50p
|
992.25p
|
986.25p
|
991.25p
|
53,043
|
|
17/09/2025
|
986.50p
|
989.60p
|
985.25p
|
988.50p
|
32,528
|
|
16/09/2025
|
983.25p
|
983.25p
|
977.38p
|
980.25p
|
11,517
|
|
15/09/2025
|
976.75p
|
980.85p
|
974.00p
|
979.25p
|
36,876
|
|
12/09/2025
|
976.50p
|
978.25p
|
974.53p
|
974.75p
|
25,702
|
|
11/09/2025
|
970.50p
|
974.50p
|
967.75p
|
973.75p
|
53,606
|
|
10/09/2025
|
966.50p
|
966.50p
|
962.81p
|
965.38p
|
35,953
|
|
09/09/2025
|
954.00p
|
958.00p
|
952.93p
|
957.63p
|
74,256
|
|
08/09/2025
|
949.25p
|
951.50p
|
947.00p
|
949.37p
|
32,721
|
|
05/09/2025
|
946.00p
|
946.75p
|
940.25p
|
942.25p
|
26,979
|
|
04/09/2025
|
938.00p
|
938.25p
|
935.00p
|
937.25p
|
47,505
|
|
03/09/2025
|
944.00p
|
945.52p
|
941.25p
|
941.50p
|
61,384
|
|
02/09/2025
|
937.00p
|
941.25p
|
934.75p
|
939.62p
|
23,462
|
|
01/09/2025
|
934.50p
|
936.25p
|
932.28p
|
933.00p
|
45,411
|
|
29/08/2025
|
935.75p
|
937.00p
|
931.00p
|
932.75p
|
30,141
|
|
28/08/2025
|
934.00p
|
937.50p
|
932.49p
|
936.75p
|
40,317
|
|
27/08/2025
|
940.75p
|
942.25p
|
934.00p
|
935.00p
|
46,753
|
|
26/08/2025
|
952.50p
|
953.00p
|
943.16p
|
944.00p
|
57,097
|
|
25/08/2025
|
939.00p
|
946.35p
|
937.75p
|
945.50p
|
44,377
|
|
22/08/2025
|
939.00p
|
946.35p
|
937.75p
|
945.50p
|
44,377
|
|
21/08/2025
|
933.75p
|
937.70p
|
932.00p
|
936.75p
|
55,487
|
|
20/08/2025
|
931.75p
|
934.27p
|
930.00p
|
933.25p
|
18,493
|
|
19/08/2025
|
939.00p
|
939.50p
|
935.88p
|
935.88p
|
17,251
|
|
18/08/2025
|
945.00p
|
945.00p
|
935.92p
|
938.75p
|
57,942
|
|
15/08/2025
|
935.00p
|
935.00p
|
931.50p
|
931.50p
|
14,141
|
|
14/08/2025
|
934.50p
|
936.00p
|
931.30p
|
931.38p
|
56,513
|
|
13/08/2025
|
941.25p
|
944.00p
|
940.75p
|
941.75p
|
19,906
|
|
12/08/2025
|
933.25p
|
934.41p
|
929.11p
|
934.25p
|
15,550
|
|
11/08/2025
|
930.75p
|
933.37p
|
929.82p
|
932.37p
|
28,346
|
|
08/08/2025
|
928.50p
|
930.75p
|
928.37p
|
930.00p
|
24,946
|
|
07/08/2025
|
936.25p
|
939.93p
|
933.25p
|
933.25p
|
70,813
|
|
06/08/2025
|
930.75p
|
932.25p
|
928.13p
|
928.13p
|
136,078
|
|
05/08/2025
|
930.00p
|
932.00p
|
928.05p
|
928.87p
|
37,292
|
|
04/08/2025
|
925.75p
|
926.52p
|
923.83p
|
924.75p
|
25,556
|
|
01/08/2025
|
924.75p
|
931.75p
|
914.35p
|
917.50p
|
39,324
|
|
31/07/2025
|
933.00p
|
935.32p
|
932.00p
|
931.12p
|
2,108
|
|
30/07/2025
|
931.75p
|
933.79p
|
928.91p
|
931.75p
|
42,394
|
|
29/07/2025
|
931.75p
|
936.00p
|
931.25p
|
932.50p
|
22,546
|
|
28/07/2025
|
934.50p
|
937.00p
|
925.58p
|
928.75p
|
29,412
|
|
25/07/2025
|
926.00p
|
929.68p
|
925.43p
|
928.25p
|
35,549
|
|
24/07/2025
|
929.50p
|
931.50p
|
926.07p
|
928.25p
|
10,316
|
|
23/07/2025
|
934.75p
|
937.00p
|
933.66p
|
934.50p
|
15,388
|
|
22/07/2025
|
931.50p
|
932.50p
|
926.83p
|
929.87p
|
11,956
|
|
21/07/2025
|
933.25p
|
935.25p
|
931.38p
|
934.50p
|
50,569
|
|
18/07/2025
|
932.25p
|
933.90p
|
931.10p
|
932.75p
|
30,679
|
|
17/07/2025
|
929.50p
|
933.00p
|
927.07p
|
933.00p
|
42,908
|
|
16/07/2025
|
924.25p
|
925.75p
|
920.75p
|
920.75p
|
24,146
|
|
15/07/2025
|
922.75p
|
925.72p
|
921.75p
|
923.62p
|
29,754
|
|
14/07/2025
|
913.00p
|
914.50p
|
910.25p
|
913.75p
|
57,298
|
|
11/07/2025
|
911.25p
|
911.40p
|
906.76p
|
909.62p
|
9,792
|
|
10/07/2025
|
907.00p
|
907.50p
|
905.10p
|
906.00p
|
9,892
|
|
09/07/2025
|
905.25p
|
905.75p
|
902.00p
|
902.75p
|
24,492
|
|
08/07/2025
|
904.00p
|
908.90p
|
902.75p
|
906.50p
|
20,565
|
|
07/07/2025
|
901.50p
|
903.25p
|
898.75p
|
900.63p
|
120,031
|
|
04/07/2025
|
900.00p
|
902.00p
|
899.40p
|
901.25p
|
41,646
|
|
03/07/2025
|
906.00p
|
910.15p
|
904.50p
|
909.00p
|
51,396
|
|
02/07/2025
|
899.00p
|
904.90p
|
895.10p
|
904.13p
|
11,982
|
|
01/07/2025
|
896.00p
|
897.62p
|
893.49p
|
895.50p
|
24,692
|
|
30/06/2025
|
893.00p
|
894.00p
|
890.75p
|
892.88p
|
29,691
|
|
27/06/2025
|
892.25p
|
894.75p
|
890.83p
|
894.75p
|
11,685
|
|
26/06/2025
|
892.75p
|
895.00p
|
891.18p
|
894.00p
|
48,061
|
|
25/06/2025
|
896.75p
|
898.09p
|
894.80p
|
895.25p
|
36,963
|
|
24/06/2025
|
892.75p
|
893.25p
|
887.83p
|
893.00p
|
12,509
|
|
23/06/2025
|
877.25p
|
880.25p
|
876.00p
|
876.00p
|
23,009
|
|
20/06/2025
|
878.75p
|
883.00p
|
876.25p
|
876.62p
|
31,525
|
|
19/06/2025
|
873.00p
|
876.50p
|
870.13p
|
870.13p
|
37,318
|
|
18/06/2025
|
884.50p
|
885.60p
|
881.50p
|
882.00p
|
68,790
|
|
17/06/2025
|
881.75p
|
883.50p
|
879.25p
|
883.37p
|
152,965
|
|
16/06/2025
|
880.25p
|
887.18p
|
879.41p
|
886.25p
|
89,481
|
|
13/06/2025
|
875.25p
|
876.50p
|
873.25p
|
875.13p
|
27,089
|
|
12/06/2025
|
889.00p
|
889.00p
|
883.75p
|
886.50p
|
118,519
|
|
11/06/2025
|
894.25p
|
895.25p
|
890.50p
|
891.25p
|
54,254
|
|
10/06/2025
|
884.25p
|
886.75p
|
884.25p
|
884.88p
|
65,498
|
|
09/06/2025
|
879.00p
|
880.75p
|
876.25p
|
879.25p
|
13,315
|
|
06/06/2025
|
870.75p
|
873.00p
|
869.25p
|
872.25p
|
216,789
|
|
05/06/2025
|
868.75p
|
870.31p
|
865.88p
|
870.13p
|
35,440
|
|
04/06/2025
|
862.50p
|
864.93p
|
860.75p
|
863.25p
|
27,312
|
|
03/06/2025
|
853.25p
|
855.25p
|
852.00p
|
855.25p
|
13,574
|
|
02/06/2025
|
846.50p
|
851.25p
|
844.96p
|
848.12p
|
16,076
|
|
30/05/2025
|
856.25p
|
857.25p
|
849.50p
|
849.50p
|
51,491
|
|
29/05/2025
|
867.50p
|
869.17p
|
859.55p
|
860.88p
|
81,889
|
|
28/05/2025
|
858.75p
|
862.00p
|
857.80p
|
858.87p
|
92,036
|
|
27/05/2025
|
858.50p
|
859.75p
|
854.75p
|
859.00p
|
61,894
|
|
26/05/2025
|
864.50p
|
867.25p
|
855.25p
|
861.12p
|
23,563
|
|
23/05/2025
|
864.50p
|
867.25p
|
855.25p
|
861.12p
|
23,563
|
|
22/05/2025
|
864.75p
|
866.20p
|
862.00p
|
865.00p
|
89,077
|
|
21/05/2025
|
870.00p
|
873.50p
|
869.50p
|
872.62p
|
35,869
|
|
20/05/2025
|
870.25p
|
873.73p
|
869.01p
|
870.75p
|
24,415
|
|
19/05/2025
|
870.25p
|
873.00p
|
866.25p
|
873.00p
|
75,418
|
|
16/05/2025
|
878.00p
|
880.25p
|
876.31p
|
878.37p
|
102,288
|
|
15/05/2025
|
876.25p
|
878.84p
|
875.31p
|
878.25p
|
29,112
|
|
14/05/2025
|
878.75p
|
882.75p
|
876.60p
|
882.50p
|
28,321
|
|
13/05/2025
|
873.50p
|
875.50p
|
867.58p
|
875.00p
|
21,783
|
|
12/05/2025
|
871.00p
|
885.75p
|
871.00p
|
875.75p
|
55,066
|
|
09/05/2025
|
854.50p
|
857.75p
|
852.90p
|
853.00p
|
28,133
|
|
08/05/2025
|
853.00p
|
853.50p
|
844.10p
|
849.37p
|
57,019
|
|
07/05/2025
|
851.75p
|
854.46p
|
849.00p
|
850.25p
|
62,193
|
|
06/05/2025
|
860.25p
|
860.25p
|
852.50p
|
858.63p
|
68,282
|
|
05/05/2025
|
855.00p
|
861.75p
|
852.25p
|
856.88p
|
43,736
|
|
02/05/2025
|
855.00p
|
861.75p
|
852.25p
|
856.88p
|
43,736
|
|
01/05/2025
|
830.25p
|
843.75p
|
830.25p
|
837.75p
|
20,214
|
|
30/04/2025
|
831.25p
|
834.25p
|
825.83p
|
827.88p
|
210,224
|
|
29/04/2025
|
820.75p
|
826.65p
|
820.75p
|
825.75p
|
76,972
|
|
28/04/2025
|
834.25p
|
834.25p
|
821.75p
|
821.75p
|
26,723
|
|
25/04/2025
|
825.50p
|
827.00p
|
821.75p
|
823.50p
|
56,215
|