HSBC ETFs Msci Em Pab Ucits Etf
(HPEM)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$14.00
|
$14.20
|
$13.96
|
$14.18
|
0
|
|
18/09/2024
|
$14.00
|
$14.03
|
$13.95
|
$13.96
|
0
|
|
17/09/2024
|
$14.00
|
$14.08
|
$13.97
|
$14.02
|
0
|
|
16/09/2024
|
$14.00
|
$14.00
|
$13.97
|
$13.97
|
197
|
|
13/09/2024
|
$13.69
|
$14.03
|
$13.86
|
$13.86
|
0
|
|
12/09/2024
|
$13.69
|
$13.90
|
$13.67
|
$13.67
|
0
|
|
11/09/2024
|
$13.69
|
$13.70
|
$13.67
|
$13.61
|
882
|
|
10/09/2024
|
$13.24
|
$13.89
|
$13.60
|
$13.61
|
0
|
|
09/09/2024
|
$13.24
|
$13.69
|
$13.59
|
$13.63
|
0
|
|
06/09/2024
|
$13.24
|
$14.00
|
$13.58
|
$13.59
|
0
|
|
05/09/2024
|
$13.24
|
$13.88
|
$13.77
|
$13.80
|
0
|
|
04/09/2024
|
$13.24
|
$13.87
|
$13.66
|
$13.82
|
0
|
|
03/09/2024
|
$13.24
|
$13.99
|
$13.79
|
$13.82
|
0
|
|
02/09/2024
|
$13.24
|
$13.99
|
$13.92
|
$13.97
|
0
|
|
30/08/2024
|
$13.24
|
$14.11
|
$13.95
|
$13.97
|
0
|
|
29/08/2024
|
$13.24
|
$14.02
|
$13.91
|
$14.00
|
0
|
|
28/08/2024
|
$13.24
|
$13.99
|
$13.89
|
$13.91
|
0
|
|
27/08/2024
|
$13.24
|
$14.13
|
$13.92
|
$13.96
|
0
|
|
26/08/2024
|
$13.24
|
$14.11
|
$13.95
|
$13.97
|
0
|
|
23/08/2024
|
$13.24
|
$14.11
|
$13.95
|
$13.97
|
0
|
|
22/08/2024
|
$13.24
|
$14.11
|
$13.95
|
$13.97
|
0
|
|
21/08/2024
|
$13.24
|
$14.11
|
$14.00
|
$14.11
|
0
|
|
20/08/2024
|
$13.24
|
$14.10
|
$13.99
|
$14.00
|
0
|
|
19/08/2024
|
$13.24
|
$14.07
|
$13.96
|
$13.96
|
0
|
|
16/08/2024
|
$13.24
|
$13.99
|
$13.87
|
$13.96
|
0
|
|
15/08/2024
|
$13.24
|
$13.89
|
$13.71
|
$13.87
|
0
|
|
14/08/2024
|
$13.24
|
$13.96
|
$13.54
|
$13.72
|
0
|
|
13/08/2024
|
$13.24
|
$13.75
|
$13.62
|
$13.73
|
0
|
|
12/08/2024
|
$13.24
|
$13.71
|
$13.56
|
$13.67
|
0
|
|
09/08/2024
|
$13.24
|
$13.63
|
$13.48
|
$13.56
|
0
|
|
08/08/2024
|
$13.24
|
$13.48
|
$13.24
|
$13.48
|
250
|
|
07/08/2024
|
$13.27
|
$13.38
|
$13.27
|
$13.38
|
7,296
|
|
06/08/2024
|
$12.79
|
$13.14
|
$12.79
|
$13.09
|
0
|
|
05/08/2024
|
$12.79
|
$12.98
|
$12.63
|
$12.98
|
1,140
|
|
02/08/2024
|
$13.75
|
$13.64
|
$13.17
|
$13.32
|
0
|
|
01/08/2024
|
$13.75
|
$13.83
|
$13.64
|
$13.64
|
0
|
|
31/07/2024
|
$13.75
|
$13.83
|
$13.75
|
$13.83
|
240
|
|
30/07/2024
|
$13.63
|
$13.64
|
$13.51
|
$13.54
|
0
|
|
29/07/2024
|
$13.63
|
$13.63
|
$13.56
|
$13.56
|
240
|
|
26/07/2024
|
$13.42
|
$13.61
|
$13.51
|
$13.51
|
0
|
|
25/07/2024
|
$13.42
|
$13.58
|
$13.42
|
$13.51
|
0
|
|
24/07/2024
|
$13.42
|
$13.73
|
$13.56
|
$13.58
|
0
|
|
23/07/2024
|
$13.42
|
$13.77
|
$13.48
|
$13.73
|
0
|
|
22/07/2024
|
$13.42
|
$13.81
|
$13.70
|
$13.77
|
0
|
|
19/07/2024
|
$13.42
|
$13.86
|
$13.73
|
$13.74
|
0
|
|
18/07/2024
|
$13.42
|
$14.13
|
$13.84
|
$13.86
|
0
|
|
17/07/2024
|
$13.42
|
$14.14
|
$13.96
|
$13.97
|
0
|
|
16/07/2024
|
$13.42
|
$14.18
|
$14.08
|
$14.14
|
0
|
|
15/07/2024
|
$13.42
|
$14.28
|
$14.14
|
$14.18
|
0
|
|
12/07/2024
|
$13.42
|
$14.30
|
$14.14
|
$14.28
|
0
|
|
11/07/2024
|
$13.42
|
$14.27
|
$14.07
|
$14.18
|
0
|
|
10/07/2024
|
$13.42
|
$14.08
|
$13.96
|
$14.06
|
0
|
|
09/07/2024
|
$13.42
|
$14.01
|
$13.94
|
$13.96
|
0
|
|
08/07/2024
|
$13.42
|
$14.00
|
$13.84
|
$13.98
|
0
|
|
05/07/2024
|
$13.42
|
$13.93
|
$13.78
|
$13.84
|
0
|
|
04/07/2024
|
$13.42
|
$13.88
|
$13.80
|
$13.84
|
0
|
|
03/07/2024
|
$13.42
|
$13.82
|
$13.52
|
$13.80
|
0
|
|
02/07/2024
|
$13.42
|
$13.56
|
$13.45
|
$13.52
|
0
|
|
01/07/2024
|
$13.42
|
$13.62
|
$13.53
|
$13.56
|
0
|
|
28/06/2024
|
$13.42
|
$13.62
|
$13.50
|
$13.56
|
0
|
|
27/06/2024
|
$13.42
|
$13.56
|
$13.47
|
$13.49
|
0
|
|
26/06/2024
|
$13.42
|
$13.61
|
$13.46
|
$13.47
|
0
|
|
25/06/2024
|
$13.42
|
$13.68
|
$13.51
|
$13.53
|
0
|
|
24/06/2024
|
$13.42
|
$13.71
|
$13.57
|
$13.68
|
0
|
|
21/06/2024
|
$13.42
|
$13.70
|
$13.62
|
$13.63
|
0
|
|
20/06/2024
|
$13.42
|
$13.96
|
$13.53
|
$13.66
|
0
|
|
19/06/2024
|
$13.42
|
$13.79
|
$13.68
|
$13.75
|
0
|
|
18/06/2024
|
$13.42
|
$13.71
|
$13.56
|
$13.68
|
0
|
|
17/06/2024
|
$13.42
|
$13.59
|
$13.53
|
$13.57
|
0
|
|
14/06/2024
|
$13.42
|
$13.58
|
$13.45
|
$13.52
|
0
|
|
13/06/2024
|
$13.42
|
$13.62
|
$13.51
|
$13.53
|
0
|
|
12/06/2024
|
$13.42
|
$13.71
|
$13.20
|
$13.61
|
0
|
|
11/06/2024
|
$13.42
|
$13.48
|
$13.34
|
$13.36
|
0
|
|
10/06/2024
|
$13.42
|
$13.48
|
$13.38
|
$13.48
|
0
|
|
07/06/2024
|
$13.42
|
$13.74
|
$13.40
|
$13.48
|
0
|
|
06/06/2024
|
$13.42
|
$13.56
|
$13.41
|
$13.55
|
0
|
|
05/06/2024
|
$13.42
|
$13.42
|
$13.14
|
$13.41
|
0
|
|
04/06/2024
|
$13.42
|
$13.32
|
$13.10
|
$13.14
|
0
|
|
03/06/2024
|
$13.42
|
$13.45
|
$13.13
|
$13.32
|
0
|
|
31/05/2024
|
$13.42
|
$13.37
|
$13.10
|
$13.13
|
0
|
|
30/05/2024
|
$13.42
|
$13.51
|
$13.11
|
$13.37
|
0
|
|
29/05/2024
|
$13.42
|
$13.61
|
$13.38
|
$13.40
|
0
|
|
28/05/2024
|
$13.42
|
$13.68
|
$13.58
|
$13.61
|
0
|
|
27/05/2024
|
$13.42
|
$13.63
|
$13.54
|
$13.60
|
0
|
|
24/05/2024
|
$13.42
|
$13.63
|
$13.54
|
$13.60
|
0
|
|
23/05/2024
|
$13.42
|
$13.76
|
$13.60
|
$13.63
|
0
|
|
22/05/2024
|
$13.42
|
$13.78
|
$13.68
|
$13.71
|
0
|
|
21/05/2024
|
$13.42
|
$13.81
|
$13.67
|
$13.71
|
0
|
|
20/05/2024
|
$13.42
|
$13.86
|
$13.72
|
$13.81
|
0
|
|
17/05/2024
|
$13.42
|
$13.88
|
$13.77
|
$13.86
|
0
|
|
16/05/2024
|
$13.42
|
$13.83
|
$13.72
|
$13.81
|
0
|
|
15/05/2024
|
$13.42
|
$13.80
|
$13.63
|
$13.78
|
0
|
|
14/05/2024
|
$13.42
|
$13.64
|
$13.48
|
$13.63
|
0
|
|
13/05/2024
|
$13.42
|
$13.61
|
$13.47
|
$13.58
|
0
|
|
10/05/2024
|
$13.42
|
$13.54
|
$13.45
|
$13.47
|
0
|
|
09/05/2024
|
$13.42
|
$13.48
|
$13.40
|
$13.47
|
0
|
|
08/05/2024
|
$13.42
|
$13.53
|
$13.34
|
$13.44
|
0
|
|
07/05/2024
|
$13.42
|
$13.53
|
$13.45
|
$13.52
|
0
|
|
06/05/2024
|
$13.42
|
$13.49
|
$13.42
|
$13.48
|
15,779
|
|
03/05/2024
|
$13.42
|
$13.49
|
$13.42
|
$13.48
|
15,779
|
|
02/05/2024
|
$13.20
|
$13.32
|
$13.07
|
$13.32
|
0
|
|
01/05/2024
|
$13.20
|
$13.13
|
$13.02
|
$13.07
|
0
|
|
30/04/2024
|
$13.20
|
$13.25
|
$13.12
|
$13.13
|
0
|
|
29/04/2024
|
$13.20
|
$13.23
|
$13.20
|
$13.23
|
16,046
|
|
26/04/2024
|
$12.85
|
$13.13
|
$12.88
|
$13.07
|
0
|
|
25/04/2024
|
$12.85
|
$12.88
|
$12.85
|
$12.88
|
5,000
|
|
24/04/2024
|
$12.79
|
$13.05
|
$12.88
|
$12.90
|
0
|
|
23/04/2024
|
$12.79
|
$12.88
|
$12.79
|
$12.88
|
2,313
|
|
22/04/2024
|
$12.53
|
$12.74
|
$12.62
|
$12.71
|
0
|
|
19/04/2024
|
$12.53
|
$12.63
|
$12.53
|
$12.62
|
18,407
|
|
18/04/2024
|
$12.71
|
$12.85
|
$12.66
|
$12.73
|
0
|
|
17/04/2024
|
$12.71
|
$12.71
|
$12.66
|
$12.66
|
3,931
|
|
16/04/2024
|
$12.64
|
$12.65
|
$12.63
|
$12.65
|
3,478
|
|
15/04/2024
|
$13.00
|
$13.00
|
$12.94
|
$12.94
|
3,814
|
|
12/04/2024
|
$13.26
|
$13.21
|
$12.96
|
$12.99
|
0
|
|
11/04/2024
|
$13.26
|
$13.28
|
$13.15
|
$13.17
|
0
|
|
10/04/2024
|
$13.26
|
$13.43
|
$13.14
|
$13.15
|
0
|
|
09/04/2024
|
$13.26
|
$13.40
|
$13.28
|
$13.33
|
0
|
|
08/04/2024
|
$13.26
|
$13.28
|
$13.26
|
$13.28
|
506
|
|
05/04/2024
|
$13.06
|
$13.32
|
$13.08
|
$13.18
|
0
|
|
04/04/2024
|
$13.06
|
$13.33
|
$13.19
|
$13.32
|
0
|
|
03/04/2024
|
$13.06
|
$13.21
|
$13.07
|
$13.20
|
0
|
|
02/04/2024
|
$13.06
|
$13.25
|
$13.15
|
$13.20
|
0
|
|
01/04/2024
|
$13.06
|
$13.18
|
$13.07
|
$13.15
|
0
|
|
29/03/2024
|
$13.06
|
$13.18
|
$13.07
|
$13.15
|
0
|
|
28/03/2024
|
$13.06
|
$13.18
|
$13.07
|
$13.15
|
0
|
|
27/03/2024
|
$13.06
|
$13.11
|
$13.03
|
$13.06
|
0
|
|
26/03/2024
|
$13.06
|
$13.15
|
$13.07
|
$13.11
|
0
|
|
25/03/2024
|
$13.06
|
$13.11
|
$13.04
|
$13.09
|
0
|
|
22/03/2024
|
$13.06
|
$13.19
|
$13.04
|
$13.07
|
0
|
|
21/03/2024
|
$13.06
|
$13.27
|
$13.02
|
$13.19
|
0
|
|
20/03/2024
|
$13.06
|
$13.02
|
$12.96
|
$13.02
|
0
|