HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF
(HMEF)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|