Market data

Select a section

HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF USD

(HMEM)
Sector: n/a
$10.88
$0.06 0.53
Last updated: 11:06:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $10.84 $10.85 $10.79 $10.82 122,246
21/11/2024 $10.92 $10.84 $10.77 $10.82 161
20/11/2024 $10.92 $10.92 $10.82 $10.82 15,901
19/11/2024 $10.90 $10.91 $10.87 $10.91 19,006
18/11/2024 $10.83 $10.88 $10.83 $10.87 941
15/11/2024 $10.82 $10.85 $10.76 $10.82 2,464
14/11/2024 $10.78 $10.83 $10.75 $10.82 12,156
13/11/2024 $10.92 $10.96 $10.84 $10.84 15,380
12/11/2024 $10.90 $10.97 $10.90 $10.90 58,831
11/11/2024 $11.22 $11.22 $11.10 $11.10 7,610
08/11/2024 $11.34 $11.34 $11.17 $11.17 16,563
07/11/2024 $11.37 $11.44 $11.30 $11.44 32,127
06/11/2024 $11.25 $11.27 $11.11 $11.18 84,389
05/11/2024 $11.32 $11.36 $11.31 $11.35 1,354
04/11/2024 $11.26 $11.27 $11.21 $11.23 3,257
01/11/2024 $11.17 $11.21 $11.17 $11.20 16,501
31/10/2024 $11.14 $11.15 $11.07 $11.09 7,966
30/10/2024 $11.24 $11.25 $11.16 $11.19 4,102
29/10/2024 $11.32 $11.38 $11.29 $11.31 8,984
28/10/2024 $11.33 $11.35 $11.26 $11.34 17,934
25/10/2024 $11.29 $11.32 $11.29 $11.31 43,898
24/10/2024 $11.30 $11.31 $11.26 $11.40 59,973
23/10/2024 $11.44 $11.44 $11.40 $11.40 4,603
22/10/2024 $11.47 $11.47 $11.40 $11.43 30,822
21/10/2024 $11.49 $11.51 $11.43 $11.43 27,705
18/10/2024 $11.64 $11.65 $11.59 $11.59 10,659
17/10/2024 $11.44 $11.50 $11.47 $11.47 0
16/10/2024 $11.44 $11.51 $11.44 $11.51 58
15/10/2024 $11.51 $11.53 $11.43 $11.43 9,235
14/10/2024 $11.62 $11.66 $11.60 $11.63 95,942
11/10/2024 $11.54 $11.67 $11.54 $11.67 59,948
10/10/2024 $11.58 $11.62 $11.58 $11.59 28,346
09/10/2024 $11.49 $11.58 $11.49 $11.58 7,915
08/10/2024 $11.61 $11.66 $11.50 $11.62 22,759
07/10/2024 $11.94 $11.94 $11.88 $11.89 60,428
04/10/2024 $11.83 $11.83 $11.75 $11.75 210
03/10/2024 $11.71 $11.81 $11.64 $11.71 969
02/10/2024 $11.89 $11.91 $11.80 $11.80 1,065
01/10/2024 $11.65 $11.65 $11.55 $11.58 11,193
30/09/2024 $11.78 $11.86 $11.64 $11.64 4,883
27/09/2024 $11.73 $11.83 $11.73 $11.80 47,128
26/09/2024 $11.73 $11.83 $11.62 $11.76 72,045
25/09/2024 $11.38 $11.46 $11.38 $11.44 2,059
24/09/2024 $11.30 $11.46 $11.30 $11.46 186,140
23/09/2024 $11.08 $11.19 $11.06 $11.16 51,097
20/09/2024 $11.09 $11.10 $11.06 $11.06 76,598
19/09/2024 $11.01 $11.06 $11.01 $11.06 24,663
18/09/2024 $10.91 $10.91 $10.87 $10.87 8,375
17/09/2024 $10.92 $10.93 $10.92 $10.91 4,597
16/09/2024 $10.87 $10.88 $10.86 $10.85 11,434
13/09/2024 $10.85 $10.86 $10.85 $10.74 5,000
12/09/2024 $10.76 $10.76 $10.73 $10.59 3,004
11/09/2024 $10.64 $10.64 $10.56 $10.61 24,505
10/09/2024 $10.63 $10.64 $10.61 $10.61 90,868
09/09/2024 $10.63 $10.67 $10.62 $10.65 15,537
06/09/2024 $10.73 $10.75 $10.61 $10.60 26,820
05/09/2024 $10.76 $10.80 $10.76 $10.76 70,314
04/09/2024 $10.72 $10.80 $10.71 $10.80 14,300
03/09/2024 $10.93 $10.93 $10.81 $10.81 3,628
02/09/2024 $10.95 $10.95 $10.92 $10.95 9,322
30/08/2024 $11.02 $11.05 $10.96 $10.95 10,466
29/08/2024 $10.96 $10.99 $10.96 $10.98 10,616
28/08/2024 $11.03 $11.03 $10.95 $10.95 4,612
27/08/2024 $11.02 $11.02 $10.98 $10.98 4,607
26/08/2024 $11.03 $11.04 $10.95 $10.95 4,949
23/08/2024 $11.03 $11.04 $10.95 $10.95 4,949
22/08/2024 $11.03 $11.04 $10.95 $10.95 4,949
21/08/2024 $11.00 $11.04 $10.98 $11.04 54,442
20/08/2024 $11.05 $11.07 $11.00 $10.99 9,419
19/08/2024 $11.00 $11.08 $11.00 $11.08 13,064
16/08/2024 $10.95 $10.96 $10.91 $10.95 26,197
15/08/2024 $10.73 $10.87 $10.78 $10.87 0
14/08/2024 $10.73 $10.78 $10.73 $10.75 36,395
13/08/2024 $10.71 $10.75 $10.68 $10.74 63,073
12/08/2024 $10.68 $10.71 $10.68 $10.70 1,222
09/08/2024 $10.68 $10.69 $10.62 $10.62 8,778
08/08/2024 $10.50 $10.58 $10.40 $10.58 814
07/08/2024 $10.45 $10.55 $10.44 $10.51 90,980
06/08/2024 $10.28 $10.30 $10.26 $10.26 134
05/08/2024 $10.03 $10.24 $10.00 $10.23 20,685
02/08/2024 $10.59 $10.59 $10.51 $10.51 43,408
01/08/2024 $10.88 $10.90 $10.77 $10.90 75,007
31/07/2024 $10.84 $10.91 $10.84 $10.90 105,289
30/07/2024 $10.73 $10.74 $10.65 $10.66 131,891
29/07/2024 $10.78 $10.78 $10.69 $10.69 57,618
26/07/2024 $10.69 $10.73 $10.69 $10.67 5,155
25/07/2024 $10.62 $10.68 $10.62 $10.67 106,833
24/07/2024 $10.87 $10.89 $10.84 $10.84 107,386
23/07/2024 $10.94 $10.96 $10.91 $10.95 25,101
22/07/2024 $10.94 $11.00 $10.93 $10.97 40,888
19/07/2024 $10.95 $10.99 $10.93 $10.93 38,896
18/07/2024 $11.20 $11.20 $11.04 $11.04 109,358
17/07/2024 $11.21 $11.22 $11.15 $11.15 8,989
16/07/2024 $11.25 $11.26 $11.23 $11.26 37,480
15/07/2024 $11.29 $11.31 $11.27 $11.28 14,135
12/07/2024 $11.32 $11.38 $11.29 $11.36 30,673
11/07/2024 $11.30 $11.37 $11.29 $11.30 61,851
10/07/2024 $11.19 $11.23 $11.18 $11.23 14,762
09/07/2024 $11.18 $11.18 $11.15 $11.15 1,122
08/07/2024 $11.12 $11.16 $11.11 $11.15 8,995
05/07/2024 $11.12 $11.14 $11.07 $11.10 8,012
04/07/2024 $11.12 $11.13 $11.11 $11.11 3,460
03/07/2024 $10.93 $11.07 $10.93 $11.06 23,674
02/07/2024 $10.85 $10.89 $10.83 $10.88 51,980
01/07/2024 $10.92 $10.93 $10.87 $10.89 92,582
28/06/2024 $10.91 $10.94 $10.90 $10.91 16,590
27/06/2024 $10.85 $10.89 $10.83 $10.85 7,844
26/06/2024 $10.91 $10.91 $10.82 $10.82 59,264
25/06/2024 $10.88 $10.90 $10.84 $10.84 48,038
24/06/2024 $10.86 $10.96 $10.86 $10.93 99,516
21/06/2024 $10.94 $10.94 $10.88 $10.88 5,463
20/06/2024 $11.01 $11.02 $10.92 $10.93 72,179
19/06/2024 $11.01 $11.01 $11.00 $11.01 7,690
18/06/2024 $10.85 $10.93 $10.85 $10.92 15,762
17/06/2024 $10.80 $10.81 $10.79 $10.80 4,110
14/06/2024 $10.74 $10.77 $10.74 $10.77 7,808
13/06/2024 $10.80 $10.80 $10.75 $10.76 10,592
12/06/2024 $10.71 $10.82 $10.69 $10.81 121,072
11/06/2024 $10.70 $10.70 $10.63 $10.63 89,121
10/06/2024 $10.67 $10.71 $10.65 $10.71 46,068
07/06/2024 $10.78 $10.82 $10.70 $10.70 242
06/06/2024 $10.76 $10.76 $10.74 $10.76 12,312
05/06/2024 $10.57 $10.67 $10.57 $10.66 8,206
04/06/2024 $10.50 $10.54 $10.48 $10.48 60,556
03/06/2024 $10.74 $10.74 $10.66 $10.65 43,108
31/05/2024 $10.53 $10.58 $10.48 $10.48 137,790
30/05/2024 $10.60 $10.67 $10.59 $10.67 75,594
29/05/2024 $10.77 $10.77 $10.68 $10.68 139,501
28/05/2024 $10.93 $10.94 $10.89 $10.89 100,514
27/05/2024 $10.88 $10.89 $10.83 $10.89 365

Market data

Select a section