Market data

Select a section

HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF USD

(HMEM)
Sector: n/a
$12.29
$0.00 0.00
Last updated: 16:47:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 $12.25 $12.30 $12.25 $12.29 43,332
04/07/2025 $12.29 $12.30 $12.29 $12.30 3,148
03/07/2025 $12.39 $12.41 $12.34 $12.41 261,342
02/07/2025 $12.27 $12.33 $12.26 $12.31 48,724
01/07/2025 $12.30 $12.32 $12.28 $12.28 39,806
30/06/2025 $12.24 $12.25 $12.21 $12.23 127,120
27/06/2025 $12.25 $12.31 $12.26 $12.27 11
26/06/2025 $12.25 $12.28 $12.25 $12.27 14,435
25/06/2025 $12.21 $12.23 $12.19 $12.20 4,344
24/06/2025 $12.11 $12.18 $12.07 $12.17 23,298
23/06/2025 $11.75 $11.83 $11.75 $11.83 14,514
20/06/2025 $11.88 $11.92 $11.80 $11.81 180,166
19/06/2025 $11.75 $11.77 $11.68 $11.68 5,104
18/06/2025 $11.87 $11.92 $11.86 $11.89 5,833
17/06/2025 $11.97 $11.97 $11.92 $11.93 93,543
16/06/2025 $11.96 $12.07 $11.96 $12.05 117,798
13/06/2025 $11.85 $11.90 $11.83 $11.90 14,804
12/06/2025 $12.04 $12.08 $11.99 $12.04 166,378
11/06/2025 $12.05 $12.11 $12.03 $12.07 332,879
10/06/2025 $11.94 $11.99 $11.92 $11.95 661,038
09/06/2025 $11.91 $11.93 $11.89 $11.93 696,196
06/06/2025 $11.79 $11.80 $11.77 $11.80 187,031
05/06/2025 $11.78 $11.83 $11.78 $11.83 20,215
04/06/2025 $11.66 $11.72 $11.66 $11.71 28,979
03/06/2025 $11.53 $11.56 $11.53 $11.56 6,160
02/06/2025 $11.41 $11.51 $11.41 $11.49 478,613
30/05/2025 $11.52 $11.54 $11.47 $11.47 1,630
29/05/2025 $11.64 $11.70 $11.58 $11.60 348,730
28/05/2025 $11.61 $11.62 $11.57 $11.56 427
27/05/2025 $11.64 $11.70 $11.59 $11.61 17,053
26/05/2025 $11.69 $11.69 $11.55 $11.62 83,435
23/05/2025 $11.69 $11.69 $11.55 $11.62 83,435
22/05/2025 $11.63 $11.63 $11.57 $11.61 7,040
21/05/2025 $11.70 $11.74 $11.68 $11.73 1,751
20/05/2025 $11.65 $11.66 $11.64 $11.65 1,802
19/05/2025 $11.60 $11.67 $11.60 $11.66 18,995
16/05/2025 $11.68 $11.71 $11.65 $11.65 77,679
15/05/2025 $11.67 $11.70 $11.65 $11.67 122,381
14/05/2025 $11.68 $11.75 $11.68 $11.74 503
13/05/2025 $11.53 $11.62 $11.48 $11.62 324
12/05/2025 $11.58 $11.68 $11.56 $11.57 5,003
09/05/2025 $11.39 $11.39 $11.34 $11.34 12
08/05/2025 $11.34 $11.34 $11.28 $11.29 3,668
07/05/2025 $11.39 $11.41 $11.34 $11.34 824
06/05/2025 $11.44 $11.48 $11.37 $11.48 6,385
05/05/2025 $11.39 $11.47 $11.37 $11.40 163,797
02/05/2025 $11.39 $11.47 $11.37 $11.40 163,797
01/05/2025 $11.25 $11.25 $11.13 $11.13 39
30/04/2025 $11.15 $11.16 $11.03 $11.04 4,412
29/04/2025 $11.07 $11.09 $11.03 $11.07 37,736
28/04/2025 $11.07 $11.07 $10.99 $10.99 1,054
25/04/2025 $11.01 $11.01 $10.94 $10.96 46,277
24/04/2025 $10.88 $11.02 $10.88 $11.01 3,628
23/04/2025 $10.95 $11.04 $10.88 $10.98 37,330
22/04/2025 $10.83 $10.83 $10.73 $10.81 70,142
21/04/2025 $10.69 $10.71 $10.67 $10.67 32,875
18/04/2025 $10.69 $10.71 $10.67 $10.67 32,875
17/04/2025 $10.69 $10.71 $10.67 $10.67 32,875
16/04/2025 $10.56 $10.66 $10.56 $10.66 3,185
15/04/2025 $10.72 $10.74 $10.69 $10.73 23,794
14/04/2025 $10.66 $10.72 $10.65 $10.70 63,567
11/04/2025 $10.46 $10.52 $10.42 $10.42 579
10/04/2025 $10.51 $10.59 $10.28 $10.28 53,883
09/04/2025 $9.89 $10.01 $9.78 $9.81 24,965
08/04/2025 $10.06 $10.20 $9.97 $10.05 30,491
07/04/2025 $9.73 $10.17 $9.66 $9.86 11,595
04/04/2025 $10.87 $10.90 $10.19 $10.33 20,961
03/04/2025 $10.95 $10.98 $10.87 $10.93 4,577
02/04/2025 $11.11 $11.14 $11.10 $11.11 19,928
01/04/2025 $11.11 $11.13 $11.05 $11.13 4,708
31/03/2025 $11.00 $11.03 $10.96 $11.01 56,163
28/03/2025 $11.21 $11.22 $11.11 $11.11 7,891
27/03/2025 $11.27 $11.34 $11.27 $11.34 13,423
26/03/2025 $11.34 $11.34 $11.28 $11.28 21,387
25/03/2025 $11.26 $11.36 $11.26 $11.33 15,838
24/03/2025 $11.35 $11.39 $11.35 $11.35 2,537
21/03/2025 $11.31 $11.31 $11.26 $11.30 19,815
20/03/2025 $11.34 $11.43 $11.32 $11.34 20,136
19/03/2025 $11.47 $11.48 $11.44 $11.45 8,469
18/03/2025 $11.50 $11.50 $11.40 $11.45 32,116
17/03/2025 $11.26 $11.45 $11.26 $11.45 3,450
14/03/2025 $11.19 $11.28 $11.18 $11.25 32,842
13/03/2025 $11.04 $11.09 $11.01 $11.08 179,939
12/03/2025 $11.08 $11.17 $11.08 $11.13 99,267
11/03/2025 $11.11 $11.12 $11.04 $11.04 178
10/03/2025 $11.13 $11.15 $11.03 $11.03 2,062
07/03/2025 $11.28 $11.29 $11.18 $11.18 117,580
06/03/2025 $11.27 $11.31 $11.27 $11.27 30,098
05/03/2025 $11.14 $11.19 $11.12 $11.14 71,374
04/03/2025 $10.91 $10.94 $10.83 $10.84 98,013
03/03/2025 $10.96 $11.01 $10.94 $10.99 55,058
28/02/2025 $10.88 $10.94 $10.88 $10.91 17,493
27/02/2025 $11.25 $11.28 $11.15 $11.18 57,106
26/02/2025 $11.35 $11.38 $11.31 $11.37 24,454
25/02/2025 $11.17 $11.21 $11.16 $11.16 29,324
24/02/2025 $11.34 $11.41 $11.20 $11.20 28,583
21/02/2025 $11.45 $11.45 $11.42 $11.44 30,625
20/02/2025 $11.27 $11.43 $11.27 $11.36 42,484
19/02/2025 $11.38 $11.38 $11.28 $11.28 19,287
18/02/2025 $11.32 $11.33 $11.31 $11.31 8,487
17/02/2025 $11.19 $11.29 $11.22 $11.28 3
14/02/2025 $11.19 $11.20 $11.17 $11.19 43,155
13/02/2025 $11.04 $11.12 $11.01 $11.11 8,544
12/02/2025 $11.05 $11.05 $10.98 $11.02 1,086
11/02/2025 $10.94 $11.02 $10.92 $11.02 22,414
10/02/2025 $11.00 $11.05 $10.98 $11.03 289
07/02/2025 $11.03 $11.04 $10.93 $10.93 104,875
06/02/2025 $10.91 $10.93 $10.89 $10.93 1,131
05/02/2025 $10.91 $10.93 $10.89 $10.93 4,910
04/02/2025 $10.85 $10.98 $10.85 $10.80 30,573
03/02/2025 $10.65 $10.82 $10.63 $10.80 39,464
31/01/2025 $10.97 $11.01 $10.95 $10.94 39,560
30/01/2025 $10.82 $10.95 $10.82 $10.95 985
29/01/2025 $10.85 $10.87 $10.81 $10.66 92,323
28/01/2025 $10.68 $10.69 $10.65 $10.66 29,474
27/01/2025 $10.69 $10.72 $10.66 $10.66 74,882
24/01/2025 $10.90 $10.90 $10.86 $10.90 15,129
23/01/2025 $10.76 $10.81 $10.76 $10.80 4,873
22/01/2025 $10.76 $10.83 $10.75 $10.80 335,019
21/01/2025 $10.76 $10.78 $10.74 $10.77 441,648
20/01/2025 $10.81 $10.90 $10.72 $10.84 338,251
17/01/2025 $10.68 $10.78 $10.68 $10.77 25,449
16/01/2025 $10.69 $10.76 $10.68 $10.61 129
15/01/2025 $10.52 $10.61 $10.52 $10.61 38,206
14/01/2025 $10.54 $10.55 $10.50 $10.51 9,062
13/01/2025 $10.39 $10.40 $10.34 $10.36 16,379
10/01/2025 $10.58 $10.60 $10.45 $10.45 154,323
09/01/2025 $10.65 $10.67 $10.61 $10.64 27,292
08/01/2025 $10.67 $10.67 $10.63 $10.63 3,094

Market data

Select a section