HSBC ETFs HSBC EM Sustainable Equity ETF

(HSEM)
Sector: n/a
$15.89
$-0.33 -2.06
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $15.84 $16.22 $15.85 $15.89 0
07/11/2024 $15.84 $16.22 $16.20 $16.22 18,619
06/11/2024 $15.84 $16.07 $15.83 $15.85 10,601
05/11/2024 $15.69 $16.07 $15.85 $16.04 0
04/11/2024 $15.69 $15.90 $15.74 $15.85 0
01/11/2024 $15.69 $15.83 $15.69 $15.73 2,503
31/10/2024 $15.84 $15.61 $15.60 $15.61 0
30/10/2024 $15.84 $15.84 $15.77 $15.77 721
29/10/2024 $15.98 $16.00 $15.96 $15.96 11,244
28/10/2024 $16.10 $16.09 $15.97 $16.06 0
25/10/2024 $16.10 $16.11 $16.08 $16.08 29,336
24/10/2024 $16.23 $16.09 $15.79 $16.03 0
23/10/2024 $16.23 $16.23 $16.03 $16.03 21,669
22/10/2024 $16.02 $16.09 $16.02 $16.09 32,503
21/10/2024 $16.19 $16.17 $15.98 $15.98 0
18/10/2024 $16.19 $16.21 $16.19 $16.21 2,043
17/10/2024 $16.19 $16.00 $15.99 $16.00 1,873
16/10/2024 $16.19 $16.05 $15.99 $16.05 11,302
15/10/2024 $16.19 $16.23 $15.88 $15.93 0
14/10/2024 $16.19 $16.36 $16.11 $16.23 0
11/10/2024 $16.17 $16.28 $16.02 $16.19 0
10/10/2024 $16.17 $16.24 $16.17 $16.24 84
09/10/2024 $16.71 $16.14 $16.12 $16.12 217
08/10/2024 $16.71 $16.21 $16.20 $16.21 5,788
07/10/2024 $16.71 $16.73 $16.62 $16.69 152
04/10/2024 $16.20 $16.70 $16.33 $16.46 0
03/10/2024 $16.20 $16.62 $16.19 $16.33 0
02/10/2024 $16.20 $16.57 $16.48 $16.48 8,450
01/10/2024 $16.20 $16.20 $16.11 $16.11 700
30/09/2024 $16.53 $16.53 $16.15 $16.15 107
27/09/2024 $16.27 $16.29 $16.26 $16.28 12,030
26/09/2024 $14.66 $16.31 $15.73 $16.18 0
25/09/2024 $14.66 $15.73 $15.72 $15.73 2
24/09/2024 $14.66 $15.74 $15.31 $15.73 0
23/09/2024 $14.66 $15.34 $15.14 $15.31 0
20/09/2024 $14.66 $15.16 $15.14 $15.14 627
19/09/2024 $14.66 $15.12 $15.02 $14.84 39
18/09/2024 $14.66 $14.91 $14.80 $14.84 0
17/09/2024 $14.66 $14.89 $14.88 $14.89 8,973
16/09/2024 $14.66 $14.88 $14.78 $14.82 0
13/09/2024 $14.66 $14.87 $14.66 $14.65 0
12/09/2024 $14.66 $14.66 $14.64 $14.65 533
11/09/2024 $14.66 $14.55 $14.34 $14.44 0
10/09/2024 $14.66 $14.53 $14.44 $14.44 31
09/09/2024 $14.66 $14.54 $14.42 $14.49 0
06/09/2024 $14.66 $14.82 $14.40 $14.42 0
05/09/2024 $14.66 $14.66 $14.64 $14.64 4,138
04/09/2024 $14.85 $14.71 $14.46 $14.67 0
03/09/2024 $14.85 $14.67 $14.62 $14.67 515
02/09/2024 $14.85 $14.88 $14.80 $14.86 0
30/08/2024 $14.85 $15.01 $14.82 $14.86 0
29/08/2024 $14.85 $14.95 $14.84 $14.90 0
28/08/2024 $14.85 $14.97 $14.83 $14.87 0
27/08/2024 $14.85 $14.86 $14.85 $14.86 242
26/08/2024 $14.39 $14.75 $14.74 $14.74 451
23/08/2024 $14.39 $14.75 $14.74 $14.74 451
22/08/2024 $14.39 $14.75 $14.74 $14.74 451
21/08/2024 $14.39 $14.94 $14.79 $14.90 0
20/08/2024 $14.39 $14.83 $14.74 $14.83 175,386
19/08/2024 $14.39 $14.92 $14.79 $14.79 0
16/08/2024 $14.39 $14.81 $14.66 $14.79 0
15/08/2024 $14.39 $14.66 $14.62 $14.66 954
14/08/2024 $14.39 $14.78 $14.43 $14.48 0
13/08/2024 $14.39 $14.49 $14.39 $14.49 10,522
12/08/2024 $14.49 $14.49 $14.37 $14.40 116
09/08/2024 $14.16 $14.41 $14.24 $14.34 0
08/08/2024 $14.16 $14.24 $14.14 $14.24 2,639
07/08/2024 $13.87 $14.21 $13.82 $14.14 0
06/08/2024 $13.87 $13.87 $13.82 $13.82 790
05/08/2024 $13.60 $13.69 $13.52 $13.69 51,793
02/08/2024 $14.51 $14.19 $14.04 $14.03 2
01/08/2024 $14.51 $14.60 $14.41 $14.43 0
31/07/2024 $14.51 $14.58 $14.50 $14.57 1,158
30/07/2024 $14.38 $14.36 $14.24 $14.27 0
29/07/2024 $14.38 $14.38 $14.29 $14.29 230
26/07/2024 $14.54 $14.37 $14.26 $14.26 0
25/07/2024 $14.54 $14.37 $14.13 $14.26 0
24/07/2024 $14.54 $14.54 $14.33 $14.37 0
23/07/2024 $14.54 $14.56 $14.45 $14.54 0
22/07/2024 $14.54 $14.58 $14.45 $14.51 0
19/07/2024 $14.54 $14.54 $14.50 $14.50 47
18/07/2024 $14.80 $14.80 $14.69 $14.69 1,094
17/07/2024 $14.94 $14.91 $14.78 $14.79 0
16/07/2024 $14.94 $14.94 $14.91 $14.91 8
15/07/2024 $14.36 $15.04 $14.89 $14.94 0
12/07/2024 $14.36 $15.06 $14.91 $15.04 0
11/07/2024 $14.36 $15.25 $14.78 $14.95 0
10/07/2024 $14.36 $14.78 $14.75 $14.78 309
09/07/2024 $14.36 $14.78 $14.66 $14.69 0
08/07/2024 $14.36 $14.75 $14.62 $14.72 0
05/07/2024 $14.36 $14.62 $14.61 $14.62 152
04/07/2024 $14.36 $14.71 $14.60 $14.68 0
03/07/2024 $14.36 $14.62 $14.37 $14.60 0
02/07/2024 $14.36 $14.37 $14.28 $14.36 12
01/07/2024 $14.36 $14.36 $14.34 $14.34 255
28/06/2024 $14.38 $14.44 $14.28 $14.28 0
27/06/2024 $14.38 $14.36 $14.22 $14.28 0
26/06/2024 $14.38 $14.39 $14.19 $14.23 0
25/06/2024 $14.38 $14.40 $14.22 $14.25 0
24/06/2024 $14.38 $14.46 $14.38 $14.40 16,663
21/06/2024 $14.43 $14.43 $14.38 $14.38 8
20/06/2024 $14.50 $14.70 $14.30 $14.42 0
19/06/2024 $14.50 $14.50 $14.48 $14.48 5,740
18/06/2024 $14.29 $14.39 $14.29 $14.34 5,238
17/06/2024 $14.12 $14.22 $14.14 $14.19 24,606
14/06/2024 $14.12 $14.14 $14.09 $14.14 8
13/06/2024 $14.12 $14.23 $14.11 $14.11 36,000
12/06/2024 $14.12 $14.23 $14.11 $14.23 49
11/06/2024 $13.99 $13.99 $13.98 $13.98 22,955
10/06/2024 $13.99 $14.11 $14.07 $14.11 14
07/06/2024 $13.99 $14.31 $13.96 $14.10 0
06/06/2024 $13.99 $14.24 $13.96 $14.18 0
05/06/2024 $13.99 $13.99 $13.92 $13.96 24,035
04/06/2024 $14.01 $13.84 $13.81 $13.81 12,522
03/06/2024 $14.01 $14.12 $13.81 $14.02 0
31/05/2024 $14.01 $14.06 $13.76 $13.81 0
30/05/2024 $14.01 $14.06 $14.01 $14.06 4,190
29/05/2024 $14.50 $14.35 $14.07 $14.11 0
28/05/2024 $14.50 $14.35 $14.35 $14.35 9,703
27/05/2024 $14.50 $14.40 $14.29 $14.35 0
24/05/2024 $14.50 $14.40 $14.29 $14.35 0
23/05/2024 $14.50 $14.50 $14.40 $14.40 32
22/05/2024 $14.61 $14.59 $14.47 $14.51 0
21/05/2024 $14.61 $14.61 $14.45 $14.50 0
20/05/2024 $14.61 $14.61 $14.61 $14.61 183
17/05/2024 $14.19 $14.66 $14.52 $14.64 0
16/05/2024 $14.19 $14.54 $14.53 $14.53 14,906
15/05/2024 $14.19 $14.49 $14.30 $14.47 0
14/05/2024 $14.19 $14.33 $14.18 $14.30 0
13/05/2024 $14.19 $14.31 $14.16 $14.28 0
10/05/2024 $14.19 $14.19 $14.15 $14.16 709