HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF
(HMEF)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/04/2025
|
819.75p
|
827.38p
|
817.00p
|
827.38p
|
75,742
|
|
23/04/2025
|
822.50p
|
830.75p
|
821.00p
|
827.25p
|
84,603
|
|
22/04/2025
|
801.00p
|
808.50p
|
799.00p
|
807.75p
|
363,865
|
|
21/04/2025
|
809.50p
|
809.75p
|
803.75p
|
805.13p
|
13,464
|
|
18/04/2025
|
809.50p
|
809.75p
|
803.75p
|
805.13p
|
13,464
|
|
17/04/2025
|
809.50p
|
809.75p
|
803.75p
|
805.13p
|
13,464
|
|
16/04/2025
|
796.50p
|
805.75p
|
794.00p
|
805.75p
|
66,016
|
|
15/04/2025
|
812.00p
|
812.75p
|
808.75p
|
810.62p
|
93,340
|
|
14/04/2025
|
809.75p
|
817.10p
|
808.50p
|
813.50p
|
39,273
|
|
11/04/2025
|
803.75p
|
806.00p
|
793.65p
|
798.62p
|
19,432
|
|
10/04/2025
|
820.50p
|
823.00p
|
793.00p
|
793.00p
|
36,069
|
|
09/04/2025
|
768.50p
|
781.67p
|
759.00p
|
768.00p
|
92,106
|
|
08/04/2025
|
785.25p
|
798.25p
|
782.28p
|
787.50p
|
38,387
|
|
07/04/2025
|
753.50p
|
791.80p
|
748.50p
|
774.25p
|
70,389
|
|
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
|