HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF
(HMEF)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
833.00p
|
834.50p
|
788.50p
|
799.25p
|
111,363
|
|
03/04/2025
|
834.50p
|
836.50p
|
825.44p
|
832.37p
|
89,186
|
|
02/04/2025
|
860.50p
|
860.75p
|
855.29p
|
856.25p
|
18,155
|
|
01/04/2025
|
861.00p
|
861.25p
|
854.50p
|
861.00p
|
44,244
|
|
31/03/2025
|
850.50p
|
852.00p
|
846.87p
|
851.88p
|
80,265
|
|
28/03/2025
|
864.75p
|
866.75p
|
857.59p
|
858.00p
|
57,748
|
|
27/03/2025
|
875.00p
|
876.70p
|
870.75p
|
874.50p
|
68,978
|
|
26/03/2025
|
876.75p
|
878.00p
|
874.04p
|
874.63p
|
13,756
|
|
25/03/2025
|
873.25p
|
877.75p
|
873.02p
|
874.75p
|
22,495
|
|
24/03/2025
|
876.50p
|
880.15p
|
875.75p
|
879.75p
|
41,200
|
|
21/03/2025
|
874.75p
|
875.89p
|
871.00p
|
875.25p
|
27,547
|
|
20/03/2025
|
880.50p
|
880.50p
|
873.38p
|
874.50p
|
91,144
|
|
19/03/2025
|
881.50p
|
886.00p
|
880.74p
|
882.37p
|
88,111
|
|
18/03/2025
|
882.50p
|
885.25p
|
878.07p
|
881.50p
|
90,861
|
|
17/03/2025
|
872.50p
|
882.50p
|
870.75p
|
881.75p
|
39,943
|
|
14/03/2025
|
864.75p
|
873.75p
|
862.75p
|
870.63p
|
29,378
|
|
13/03/2025
|
852.00p
|
856.50p
|
850.50p
|
856.25p
|
48,040
|
|
12/03/2025
|
858.75p
|
859.25p
|
853.25p
|
857.50p
|
68,478
|
|
11/03/2025
|
860.25p
|
860.90p
|
851.85p
|
853.13p
|
63,304
|
|
10/03/2025
|
864.50p
|
866.50p
|
852.50p
|
855.62p
|
46,275
|
|
07/03/2025
|
872.50p
|
874.00p
|
866.50p
|
866.50p
|
29,064
|
|
06/03/2025
|
874.75p
|
877.48p
|
873.29p
|
874.50p
|
21,445
|
|
05/03/2025
|
867.25p
|
869.75p
|
863.25p
|
866.87p
|
79,956
|
|
04/03/2025
|
859.50p
|
859.50p
|
852.38p
|
852.38p
|
50,621
|
|
03/03/2025
|
869.50p
|
869.75p
|
862.00p
|
864.00p
|
103,161
|
|
28/02/2025
|
864.25p
|
868.75p
|
862.00p
|
866.25p
|
30,870
|
|
27/02/2025
|
889.25p
|
889.89p
|
880.40p
|
885.88p
|
8,547
|
|
26/02/2025
|
896.50p
|
898.12p
|
893.00p
|
896.00p
|
41,804
|
|
25/02/2025
|
885.50p
|
885.50p
|
881.70p
|
882.50p
|
16,718
|
|
24/02/2025
|
895.50p
|
897.75p
|
885.75p
|
886.50p
|
56,926
|
|
21/02/2025
|
902.75p
|
907.50p
|
902.75p
|
905.25p
|
112,494
|
|
20/02/2025
|
892.75p
|
905.50p
|
892.75p
|
899.00p
|
85,797
|
|
19/02/2025
|
899.75p
|
900.51p
|
894.95p
|
897.00p
|
34,641
|
|
18/02/2025
|
898.25p
|
899.00p
|
894.00p
|
897.00p
|
34,129
|
|
17/02/2025
|
892.75p
|
894.90p
|
892.08p
|
894.25p
|
23,317
|
|
14/02/2025
|
890.50p
|
891.00p
|
886.47p
|
887.50p
|
33,207
|
|
13/02/2025
|
883.00p
|
886.25p
|
882.30p
|
886.25p
|
142,634
|
|
12/02/2025
|
888.75p
|
889.19p
|
884.25p
|
888.25p
|
262,515
|
|
11/02/2025
|
886.00p
|
887.50p
|
883.00p
|
887.37p
|
136,924
|
|
10/02/2025
|
884.50p
|
891.00p
|
884.00p
|
889.75p
|
22,064
|
|
07/02/2025
|
885.00p
|
886.25p
|
882.00p
|
882.50p
|
131,078
|
|
06/02/2025
|
865.25p
|
882.50p
|
865.25p
|
872.50p
|
195,004
|
|
05/02/2025
|
871.25p
|
873.25p
|
868.25p
|
872.50p
|
36,561
|
|
04/02/2025
|
877.50p
|
880.25p
|
874.00p
|
869.75p
|
203,665
|
|
03/02/2025
|
864.50p
|
870.50p
|
862.48p
|
869.75p
|
104,619
|
|
31/01/2025
|
882.75p
|
883.25p
|
879.85p
|
880.75p
|
38,893
|
|
30/01/2025
|
870.25p
|
878.75p
|
868.82p
|
878.75p
|
45,214
|
|
29/01/2025
|
872.00p
|
873.93p
|
869.88p
|
856.88p
|
98,561
|
|
28/01/2025
|
857.75p
|
860.33p
|
856.88p
|
856.88p
|
75,058
|
|
27/01/2025
|
860.25p
|
860.25p
|
852.08p
|
855.00p
|
187,897
|
|
24/01/2025
|
879.75p
|
879.75p
|
870.75p
|
872.88p
|
105,423
|
|
23/01/2025
|
875.75p
|
876.49p
|
873.50p
|
875.50p
|
89,071
|
|
22/01/2025
|
871.75p
|
877.25p
|
871.75p
|
876.38p
|
305,906
|
|
21/01/2025
|
879.25p
|
879.75p
|
873.25p
|
874.50p
|
372,360
|
|
20/01/2025
|
884.75p
|
884.75p
|
876.25p
|
881.12p
|
5,513,939
|
|
17/01/2025
|
875.75p
|
883.70p
|
875.05p
|
883.25p
|
43,063
|
|
16/01/2025
|
878.75p
|
879.64p
|
872.25p
|
869.75p
|
98,947
|
|
15/01/2025
|
859.75p
|
869.75p
|
859.14p
|
869.75p
|
184,087
|
|
14/01/2025
|
861.50p
|
872.75p
|
860.50p
|
861.63p
|
88,535
|
|
13/01/2025
|
856.00p
|
856.00p
|
852.04p
|
852.50p
|
96,254
|
|
10/01/2025
|
860.75p
|
862.14p
|
853.25p
|
856.38p
|
175,104
|
|
09/01/2025
|
865.50p
|
868.39p
|
864.25p
|
865.25p
|
87,073
|
|
08/01/2025
|
855.25p
|
862.75p
|
854.80p
|
862.00p
|
66,858
|
|
07/01/2025
|
859.00p
|
862.65p
|
858.48p
|
860.88p
|
136,745
|
|
06/01/2025
|
862.50p
|
871.93p
|
862.00p
|
865.00p
|
184,548
|
|
03/01/2025
|
863.50p
|
865.08p
|
862.25p
|
864.25p
|
30,634
|
|
02/01/2025
|
849.75p
|
863.50p
|
849.75p
|
863.50p
|
64,385
|
|
01/01/2025
|
850.50p
|
853.83p
|
848.65p
|
853.25p
|
97,246
|
|
31/12/2024
|
850.50p
|
853.83p
|
848.65p
|
853.25p
|
97,246
|
|
30/12/2024
|
854.25p
|
854.25p
|
849.40p
|
852.38p
|
21,422
|
|
27/12/2024
|
861.25p
|
863.75p
|
852.50p
|
855.00p
|
54,737
|
|
26/12/2024
|
863.50p
|
866.57p
|
863.00p
|
864.38p
|
27,351
|
|
25/12/2024
|
863.50p
|
866.57p
|
863.00p
|
864.38p
|
27,351
|
|
24/12/2024
|
863.50p
|
866.57p
|
863.00p
|
864.38p
|
27,351
|
|
23/12/2024
|
859.75p
|
861.13p
|
857.49p
|
860.75p
|
47,177
|
|
20/12/2024
|
855.50p
|
857.50p
|
849.66p
|
856.25p
|
87,895
|
|
19/12/2024
|
853.75p
|
857.91p
|
851.23p
|
857.50p
|
36,190
|
|
18/12/2024
|
864.50p
|
864.50p
|
859.50p
|
860.50p
|
84,752
|
|
17/12/2024
|
859.00p
|
859.75p
|
855.75p
|
859.25p
|
49,291
|
|
16/12/2024
|
870.00p
|
870.75p
|
864.00p
|
864.75p
|
71,395
|
|
13/12/2024
|
872.75p
|
873.53p
|
870.90p
|
872.00p
|
64,357
|
|
12/12/2024
|
872.75p
|
873.13p
|
867.05p
|
868.88p
|
88,204
|
|
11/12/2024
|
864.00p
|
867.23p
|
863.01p
|
865.87p
|
81,779
|
|
10/12/2024
|
867.50p
|
868.50p
|
864.27p
|
864.88p
|
76,239
|
|
09/12/2024
|
871.25p
|
883.14p
|
869.25p
|
879.37p
|
57,229
|
|
06/12/2024
|
862.75p
|
864.50p
|
861.13p
|
861.63p
|
49,958
|
|
05/12/2024
|
858.25p
|
862.53p
|
858.25p
|
862.25p
|
68,628
|
|
04/12/2024
|
863.25p
|
865.09p
|
858.05p
|
859.00p
|
68,948
|
|
03/12/2024
|
863.25p
|
864.81p
|
854.00p
|
859.00p
|
102,989
|
|
02/12/2024
|
852.75p
|
858.75p
|
852.14p
|
858.75p
|
57,470
|
|
29/11/2024
|
844.75p
|
851.75p
|
842.75p
|
851.75p
|
93,346
|
|
28/11/2024
|
849.25p
|
849.75p
|
846.50p
|
852.00p
|
99,233
|
|
27/11/2024
|
860.00p
|
863.75p
|
851.50p
|
852.00p
|
60,950
|
|
26/11/2024
|
860.50p
|
862.67p
|
859.36p
|
861.25p
|
39,349
|
|
25/11/2024
|
865.00p
|
866.57p
|
862.75p
|
858.87p
|
109,046
|
|
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
|