HSBC ETFs HSBC EM Sustainable Equity ETF
(HSEM)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
$18.24
|
$18.17
|
$18.04
|
$18.10
|
0
|
|
14/08/2025
|
$18.24
|
$18.32
|
$18.05
|
$18.05
|
14
|
|
13/08/2025
|
$18.24
|
$18.25
|
$18.24
|
$18.25
|
190
|
|
12/08/2025
|
$17.85
|
$18.03
|
$17.94
|
$18.00
|
2,915
|
|
11/08/2025
|
$17.85
|
$17.87
|
$17.81
|
$17.81
|
3,410
|
|
08/08/2025
|
$17.82
|
$17.83
|
$17.74
|
$17.80
|
0
|
|
07/08/2025
|
$17.82
|
$17.95
|
$17.78
|
$17.78
|
1
|
|
06/08/2025
|
$17.82
|
$17.82
|
$17.49
|
$17.61
|
367
|
|
05/08/2025
|
$17.71
|
$17.80
|
$17.65
|
$17.68
|
668
|
|
04/08/2025
|
$17.36
|
$17.66
|
$17.41
|
$17.60
|
14
|
|
01/08/2025
|
$17.36
|
$17.45
|
$17.32
|
$17.40
|
13,347
|
|
31/07/2025
|
$17.84
|
$17.71
|
$17.62
|
$17.58
|
0
|
|
30/07/2025
|
$17.84
|
$17.97
|
$17.71
|
$17.71
|
25
|
|
29/07/2025
|
$17.84
|
$17.89
|
$17.81
|
$17.81
|
10,400
|
|
28/07/2025
|
$17.77
|
$18.05
|
$17.73
|
$17.77
|
7,358
|
|
25/07/2025
|
$17.77
|
$17.98
|
$17.82
|
$17.82
|
18
|
|
24/07/2025
|
$17.77
|
$18.01
|
$17.92
|
$17.92
|
6
|
|
23/07/2025
|
$17.77
|
$17.95
|
$17.94
|
$17.94
|
2
|
|
22/07/2025
|
$17.77
|
$17.82
|
$17.76
|
$17.82
|
116
|
|
21/07/2025
|
$17.80
|
$17.92
|
$17.84
|
$17.88
|
3
|
|
18/07/2025
|
$17.80
|
$17.86
|
$17.80
|
$17.80
|
1,900
|
|
17/07/2025
|
$17.68
|
$17.73
|
$17.59
|
$17.73
|
36,329
|
|
16/07/2025
|
$17.61
|
$17.61
|
$17.52
|
$17.60
|
400
|
|
15/07/2025
|
$17.59
|
$17.63
|
$17.41
|
$17.53
|
0
|
|
14/07/2025
|
$17.59
|
$17.53
|
$17.40
|
$17.41
|
7
|
|
11/07/2025
|
$17.59
|
$17.45
|
$17.39
|
$17.39
|
2
|
|
10/07/2025
|
$17.59
|
$17.60
|
$17.39
|
$17.39
|
38
|
|
09/07/2025
|
$17.41
|
$17.42
|
$17.35
|
$17.35
|
1,000
|
|
08/07/2025
|
$17.47
|
$17.49
|
$17.41
|
$17.41
|
402
|
|
07/07/2025
|
$17.41
|
$17.43
|
$17.19
|
$17.40
|
220
|
|
04/07/2025
|
$17.27
|
$17.47
|
$17.46
|
$17.47
|
5
|
|
03/07/2025
|
$17.27
|
$17.55
|
$17.49
|
$17.55
|
2,691
|
|
02/07/2025
|
$17.27
|
$17.43
|
$17.37
|
$17.43
|
1
|
|
01/07/2025
|
$17.27
|
$17.39
|
$17.30
|
$17.33
|
8
|
|
30/06/2025
|
$17.27
|
$17.28
|
$17.24
|
$17.25
|
3,437
|
|
27/06/2025
|
$17.27
|
$17.36
|
$17.27
|
$17.33
|
3,796
|
|
26/06/2025
|
$17.24
|
$17.32
|
$17.24
|
$17.32
|
997
|
|
25/06/2025
|
$16.70
|
$17.33
|
$17.17
|
$17.17
|
4
|
|
24/06/2025
|
$16.70
|
$17.20
|
$17.05
|
$17.13
|
5,223
|
|
23/06/2025
|
$16.70
|
$16.79
|
$16.67
|
$16.70
|
6
|
|
20/06/2025
|
$16.70
|
$16.71
|
$16.64
|
$16.64
|
163
|
|
19/06/2025
|
$16.69
|
$16.69
|
$16.44
|
$16.52
|
99
|
|
18/06/2025
|
$16.89
|
$16.90
|
$16.81
|
$16.81
|
4
|
|
17/06/2025
|
$16.89
|
$16.89
|
$16.87
|
$16.89
|
6,164
|
|
16/06/2025
|
$16.89
|
$17.09
|
$16.97
|
$17.09
|
1
|
|
13/06/2025
|
$16.89
|
$16.90
|
$16.86
|
$16.90
|
1,314
|
|
12/06/2025
|
$17.09
|
$17.13
|
$17.00
|
$17.10
|
0
|
|
11/06/2025
|
$17.09
|
$17.15
|
$17.09
|
$17.12
|
3,025
|
|
10/06/2025
|
$16.63
|
$17.01
|
$16.78
|
$16.96
|
6
|
|
09/06/2025
|
$16.63
|
$16.91
|
$16.83
|
$16.83
|
7
|
|
06/06/2025
|
$16.63
|
$16.66
|
$16.62
|
$16.66
|
2,341
|
|
05/06/2025
|
$16.65
|
$16.71
|
$16.60
|
$16.71
|
6,736
|
|
04/06/2025
|
$16.54
|
$16.59
|
$16.54
|
$16.58
|
4,152
|
|
03/06/2025
|
$16.37
|
$16.38
|
$16.34
|
$16.38
|
5
|
|
02/06/2025
|
$16.37
|
$16.30
|
$16.26
|
$16.30
|
2
|
|
30/05/2025
|
$16.37
|
$16.46
|
$16.26
|
$16.26
|
833
|
|
29/05/2025
|
$16.39
|
$16.48
|
$16.45
|
$16.48
|
10
|
|
28/05/2025
|
$16.39
|
$16.43
|
$16.39
|
$16.39
|
2,320
|
|
27/05/2025
|
$16.60
|
$16.61
|
$16.42
|
$16.46
|
26,742
|
|
26/05/2025
|
$16.21
|
$16.47
|
$16.36
|
$16.47
|
0
|
|
23/05/2025
|
$16.21
|
$16.47
|
$16.36
|
$16.47
|
0
|
|
22/05/2025
|
$16.21
|
$16.49
|
$16.46
|
$16.49
|
230
|
|
21/05/2025
|
$16.21
|
$16.68
|
$16.51
|
$16.65
|
0
|
|
20/05/2025
|
$16.21
|
$16.55
|
$16.49
|
$16.51
|
101
|
|
19/05/2025
|
$16.21
|
$16.52
|
$16.21
|
$16.51
|
181
|
|
16/05/2025
|
$16.45
|
$16.45
|
$16.43
|
$16.43
|
237
|
|
15/05/2025
|
$16.55
|
$16.60
|
$16.46
|
$16.46
|
4
|
|
14/05/2025
|
$16.55
|
$16.57
|
$16.51
|
$16.56
|
25,776
|
|
13/05/2025
|
$16.25
|
$16.44
|
$16.22
|
$16.44
|
20,072
|
|
12/05/2025
|
$16.43
|
$16.52
|
$16.25
|
$16.37
|
514
|
|
09/05/2025
|
$16.04
|
$16.07
|
$15.98
|
$16.05
|
7,037
|
|
08/05/2025
|
$15.98
|
$16.01
|
$15.97
|
$15.98
|
2,931
|
|
07/05/2025
|
$16.00
|
$16.00
|
$15.92
|
$15.95
|
517
|
|
06/05/2025
|
$16.23
|
$16.23
|
$16.04
|
$16.12
|
5,742
|
|
05/05/2025
|
$16.04
|
$16.15
|
$16.04
|
$16.07
|
93,928
|
|
02/05/2025
|
$16.04
|
$16.15
|
$16.04
|
$16.07
|
93,928
|
|
01/05/2025
|
$15.72
|
$15.77
|
$15.69
|
$15.69
|
78
|
|
30/04/2025
|
$15.72
|
$15.72
|
$15.57
|
$15.57
|
277
|
|
29/04/2025
|
$15.55
|
$15.59
|
$15.55
|
$15.59
|
449
|
|
28/04/2025
|
$15.50
|
$15.63
|
$15.46
|
$15.46
|
676
|
|
25/04/2025
|
$15.45
|
$15.49
|
$15.39
|
$15.41
|
1,981
|
|
24/04/2025
|
$15.38
|
$15.50
|
$15.35
|
$15.50
|
348
|
|
23/04/2025
|
$15.43
|
$15.48
|
$15.43
|
$15.46
|
3,351
|
|
22/04/2025
|
$15.17
|
$15.17
|
$14.94
|
$15.16
|
1,528
|
|
21/04/2025
|
$15.08
|
$14.98
|
$14.83
|
$14.90
|
0
|
|
18/04/2025
|
$15.08
|
$14.98
|
$14.83
|
$14.90
|
0
|
|
17/04/2025
|
$15.08
|
$14.98
|
$14.83
|
$14.90
|
0
|
|
16/04/2025
|
$15.08
|
$14.93
|
$14.86
|
$14.93
|
15
|
|
15/04/2025
|
$15.08
|
$15.11
|
$15.05
|
$15.09
|
24,774
|
|
14/04/2025
|
$15.02
|
$15.13
|
$14.97
|
$15.03
|
7,360
|
|
11/04/2025
|
$14.79
|
$14.89
|
$14.67
|
$14.67
|
39,722
|
|
10/04/2025
|
$14.65
|
$14.88
|
$14.42
|
$14.43
|
5,707
|
|
09/04/2025
|
$13.97
|
$14.00
|
$13.65
|
$13.79
|
1,322
|
|
08/04/2025
|
$14.14
|
$14.19
|
$13.92
|
$14.07
|
8,275
|
|
07/04/2025
|
$13.72
|
$14.04
|
$13.50
|
$13.83
|
12,727
|
|
04/04/2025
|
$14.88
|
$14.88
|
$14.48
|
$14.61
|
446
|
|
03/04/2025
|
$15.54
|
$15.54
|
$15.40
|
$15.51
|
328,281
|
|
02/04/2025
|
$15.82
|
$15.92
|
$15.79
|
$15.81
|
4,616
|
|
01/04/2025
|
$15.77
|
$15.82
|
$15.70
|
$15.81
|
1,109
|
|
31/03/2025
|
$15.64
|
$15.71
|
$15.64
|
$15.69
|
394
|
|
28/03/2025
|
$15.93
|
$15.94
|
$15.75
|
$15.75
|
4,747
|
|
27/03/2025
|
$16.07
|
$16.18
|
$16.06
|
$16.18
|
4,579
|
|
26/03/2025
|
$16.02
|
$16.18
|
$15.99
|
$15.99
|
88,607
|
|
25/03/2025
|
$16.06
|
$16.08
|
$16.02
|
$16.08
|
996
|
|
24/03/2025
|
$16.16
|
$16.19
|
$16.12
|
$16.17
|
3,041
|
|
21/03/2025
|
$16.03
|
$16.04
|
$15.96
|
$16.02
|
3,357
|
|
20/03/2025
|
$16.37
|
$16.37
|
$16.13
|
$16.18
|
1,063
|
|
19/03/2025
|
$16.25
|
$16.39
|
$16.25
|
$16.28
|
3,732
|
|
18/03/2025
|
$16.39
|
$16.41
|
$16.32
|
$16.32
|
1,374
|
|
17/03/2025
|
$16.06
|
$16.30
|
$16.06
|
$16.28
|
330
|
|
14/03/2025
|
$15.98
|
$16.03
|
$15.98
|
$16.03
|
1,786
|
|
13/03/2025
|
$15.86
|
$15.74
|
$15.60
|
$15.74
|
2,376
|
|
12/03/2025
|
$15.86
|
$15.86
|
$15.80
|
$15.80
|
2,852
|
|
11/03/2025
|
$15.79
|
$15.79
|
$15.71
|
$15.71
|
2,666
|
|
10/03/2025
|
$15.94
|
$15.88
|
$15.71
|
$15.71
|
85
|
|
07/03/2025
|
$15.94
|
$15.99
|
$15.89
|
$15.89
|
13,084
|
|
06/03/2025
|
$15.98
|
$15.99
|
$15.98
|
$15.98
|
6,944
|
|
05/03/2025
|
$15.84
|
$15.90
|
$15.83
|
$15.85
|
405
|
|
04/03/2025
|
$15.45
|
$15.48
|
$15.38
|
$15.38
|
2
|
|
03/03/2025
|
$15.45
|
$15.68
|
$15.57
|
$15.59
|
75
|
|
28/02/2025
|
$15.45
|
$15.49
|
$15.45
|
$15.49
|
13,168
|
|
27/02/2025
|
$15.88
|
$15.93
|
$15.83
|
$15.92
|
20,649
|
|
26/02/2025
|
$16.04
|
$16.11
|
$15.79
|
$16.09
|
0
|
|
25/02/2025
|
$16.04
|
$15.82
|
$15.79
|
$15.79
|
1
|
|
24/02/2025
|
$16.04
|
$16.12
|
$15.84
|
$15.84
|
68
|
|
21/02/2025
|
$16.04
|
$16.21
|
$16.04
|
$16.11
|
0
|
|
20/02/2025
|
$16.04
|
$16.04
|
$15.75
|
$16.04
|
1
|
|
19/02/2025
|
$16.04
|
$16.17
|
$15.93
|
$15.93
|
687
|
|
18/02/2025
|
$16.03
|
$16.05
|
$16.03
|
$16.05
|
3,334
|
|
17/02/2025
|
$15.93
|
$16.06
|
$15.93
|
$15.99
|
270
|