Market data

Select a section

HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF USD

(HMEM)
Sector: n/a
$10.42
$0.14 1.36
Last updated: 16:50:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
07/01/2025 $10.79 $10.81 $10.75 $10.75 43,424
06/01/2025 $10.77 $10.93 $10.76 $10.83 67,531
03/01/2025 $10.72 $10.73 $10.69 $10.73 30,894
02/01/2025 $10.67 $10.69 $10.65 $10.68 67,527
01/01/2025 $10.68 $10.71 $10.68 $10.70 47,155
31/12/2024 $10.68 $10.71 $10.68 $10.70 47,155
30/12/2024 $10.75 $10.75 $10.67 $10.67 10,916
27/12/2024 $10.82 $10.82 $10.74 $10.77 17,409
26/12/2024 $10.85 $10.87 $10.85 $10.85 354
25/12/2024 $10.85 $10.87 $10.85 $10.85 354
24/12/2024 $10.85 $10.87 $10.85 $10.85 354
23/12/2024 $10.78 $10.78 $10.75 $10.77 6,119
20/12/2024 $10.70 $10.77 $10.65 $10.77 367
19/12/2024 $10.78 $10.78 $10.76 $10.77 11,500
18/12/2024 $10.98 $10.98 $10.93 $10.93 32,738
17/12/2024 $10.89 $10.94 $10.89 $10.93 2,591
16/12/2024 $11.00 $11.01 $10.97 $10.97 206,144
13/12/2024 $11.04 $11.06 $10.99 $10.99 17,769
12/12/2024 $11.15 $11.15 $11.04 $11.05 2,460
11/12/2024 $11.02 $11.06 $11.01 $11.03 22,555
10/12/2024 $11.08 $11.08 $11.03 $11.02 63
09/12/2024 $11.08 $11.25 $11.08 $11.25 499
06/12/2024 $11.02 $11.03 $10.98 $10.98 20,569
05/12/2024 $10.95 $11.00 $10.95 $10.99 40,325
04/12/2024 $10.94 $10.95 $10.90 $10.92 208
03/12/2024 $10.90 $10.94 $10.88 $10.88 4,968
02/12/2024 $10.85 $10.86 $10.82 $10.85 331
29/11/2024 $10.72 $10.82 $10.72 $10.82 839
28/11/2024 $10.75 $10.75 $10.73 $10.73 66,342
27/11/2024 $10.84 $10.90 $10.80 $10.80 12,945
26/11/2024 $10.80 $10.85 $10.79 $10.81 51,378
25/11/2024 $10.88 $10.90 $10.85 $10.85 170,506
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

Market data

Select a section