HSBC ETFs HSBC EM Sustainable Equity ETF
(HSEM)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$14.79
|
$15.26
|
$15.13
|
$15.26
|
1
|
|
16/01/2025
|
$14.79
|
$15.24
|
$15.06
|
$15.06
|
0
|
|
15/01/2025
|
$14.79
|
$15.06
|
$15.04
|
$15.06
|
1,547
|
|
14/01/2025
|
$14.79
|
$15.02
|
$14.90
|
$14.94
|
2
|
|
13/01/2025
|
$14.79
|
$14.80
|
$14.70
|
$14.80
|
28,001
|
|
10/01/2025
|
$15.20
|
$15.14
|
$14.91
|
$14.91
|
511
|
|
09/01/2025
|
$15.20
|
$15.15
|
$15.06
|
$15.06
|
0
|
|
08/01/2025
|
$15.20
|
$15.11
|
$15.05
|
$15.11
|
867
|
|
07/01/2025
|
$15.20
|
$15.34
|
$15.27
|
$15.31
|
7,928
|
|
06/01/2025
|
$15.20
|
$15.41
|
$15.39
|
$15.39
|
3
|
|
03/01/2025
|
$15.20
|
$15.35
|
$15.25
|
$15.25
|
9,925
|
|
02/01/2025
|
$15.20
|
$15.25
|
$15.19
|
$15.21
|
592
|
|
01/01/2025
|
$15.39
|
$15.25
|
$15.19
|
$15.24
|
0
|
|
31/12/2024
|
$15.39
|
$15.25
|
$15.19
|
$15.24
|
0
|
|
30/12/2024
|
$15.39
|
$15.38
|
$15.19
|
$15.23
|
0
|
|
27/12/2024
|
$15.39
|
$15.44
|
$15.26
|
$15.38
|
992
|
|
26/12/2024
|
$15.39
|
$15.40
|
$15.26
|
$15.31
|
0
|
|
25/12/2024
|
$15.39
|
$15.40
|
$15.26
|
$15.31
|
0
|
|
24/12/2024
|
$15.39
|
$15.40
|
$15.26
|
$15.31
|
0
|
|
23/12/2024
|
$15.39
|
$15.26
|
$15.26
|
$15.26
|
19
|
|
20/12/2024
|
$15.39
|
$15.29
|
$15.06
|
$15.23
|
0
|
|
19/12/2024
|
$15.39
|
$15.50
|
$15.25
|
$15.29
|
0
|
|
18/12/2024
|
$15.39
|
$15.51
|
$15.40
|
$15.50
|
12
|
|
17/12/2024
|
$15.39
|
$15.54
|
$15.36
|
$15.44
|
1,364
|
|
16/12/2024
|
$15.78
|
$15.55
|
$15.55
|
$15.55
|
8
|
|
13/12/2024
|
$15.78
|
$15.72
|
$15.50
|
$15.61
|
26
|
|
12/12/2024
|
$15.78
|
$15.80
|
$15.69
|
$15.69
|
9
|
|
11/12/2024
|
$15.78
|
$15.71
|
$15.69
|
$15.71
|
1
|
|
10/12/2024
|
$15.78
|
$15.81
|
$15.71
|
$15.71
|
1,126
|
|
09/12/2024
|
$15.54
|
$16.11
|
$15.54
|
$16.06
|
0
|
|
06/12/2024
|
$15.54
|
$15.65
|
$15.52
|
$15.54
|
0
|
|
05/12/2024
|
$15.54
|
$15.54
|
$15.50
|
$15.54
|
1
|
|
04/12/2024
|
$15.54
|
$15.53
|
$15.43
|
$15.43
|
9
|
|
03/12/2024
|
$15.54
|
$15.41
|
$15.32
|
$15.41
|
816
|
|
02/12/2024
|
$15.54
|
$15.37
|
$15.31
|
$15.31
|
3
|
|
29/11/2024
|
$15.54
|
$15.24
|
$15.16
|
$15.24
|
866
|
|
28/11/2024
|
$15.54
|
$15.12
|
$15.08
|
$15.08
|
8
|
|
27/11/2024
|
$15.54
|
$15.30
|
$15.14
|
$15.14
|
1
|
|
26/11/2024
|
$15.54
|
$15.21
|
$15.08
|
$15.12
|
0
|
|
25/11/2024
|
$15.54
|
$15.25
|
$15.21
|
$15.21
|
738
|
|
22/11/2024
|
$15.54
|
$15.28
|
$15.15
|
$15.19
|
0
|
|
21/11/2024
|
$15.54
|
$15.27
|
$15.12
|
$15.19
|
0
|
|
20/11/2024
|
$15.54
|
$15.38
|
$15.27
|
$15.27
|
1
|
|
19/11/2024
|
$15.54
|
$15.54
|
$15.36
|
$15.35
|
230
|
|
18/11/2024
|
$15.23
|
$15.28
|
$15.23
|
$15.28
|
838
|
|
15/11/2024
|
$15.43
|
$15.43
|
$15.16
|
$15.36
|
43,211
|
|
14/11/2024
|
$15.98
|
$15.42
|
$15.28
|
$15.36
|
0
|
|
13/11/2024
|
$15.98
|
$15.67
|
$15.42
|
$15.42
|
1
|
|
12/11/2024
|
$15.98
|
$15.52
|
$15.50
|
$15.50
|
8
|
|
11/11/2024
|
$15.98
|
$16.03
|
$15.74
|
$15.77
|
20,311
|
|
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
|