HSBC ETFS HSBC MSCI Emerging Markets Ucits ETF USD
(HMEM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$10.88
|
$10.89
|
$10.83
|
$10.89
|
365
|
|
23/05/2024
|
$10.95
|
$10.95
|
$10.89
|
$10.90
|
8,491
|
|
22/05/2024
|
$10.97
|
$10.99
|
$10.95
|
$10.96
|
2,554
|
|
21/05/2024
|
$10.97
|
$10.98
|
$10.96
|
$10.95
|
104,058
|
|
20/05/2024
|
$11.00
|
$11.06
|
$11.00
|
$11.05
|
10,976
|
|
17/05/2024
|
$11.03
|
$11.08
|
$11.00
|
$11.08
|
9
|
|
16/05/2024
|
$11.03
|
$11.06
|
$11.00
|
$11.06
|
5,408
|
|
15/05/2024
|
$10.91
|
$10.99
|
$10.91
|
$10.99
|
2,466
|
|
14/05/2024
|
$10.84
|
$10.87
|
$10.84
|
$10.86
|
78,657
|
|
13/05/2024
|
$10.80
|
$10.86
|
$10.80
|
$10.83
|
1,683
|
|
10/05/2024
|
$10.75
|
$10.79
|
$10.75
|
$10.75
|
1,428
|