HSBC ETFs HSBC EM Sustainable Equity ETF
(HSEM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
$15.88
|
$15.93
|
$15.88
|
$15.91
|
2,042
|
|
13/02/2025
|
$15.68
|
$15.77
|
$15.68
|
$15.75
|
685
|
|
12/02/2025
|
$15.55
|
$15.82
|
$15.48
|
$15.72
|
0
|
|
11/02/2025
|
$15.55
|
$15.76
|
$15.63
|
$15.76
|
3
|
|
10/02/2025
|
$15.55
|
$15.78
|
$15.57
|
$15.77
|
99
|
|
07/02/2025
|
$15.55
|
$15.95
|
$15.48
|
$15.67
|
0
|
|
06/02/2025
|
$15.55
|
$15.62
|
$15.55
|
$15.53
|
1
|
|
05/02/2025
|
$15.55
|
$15.56
|
$15.48
|
$15.53
|
8,977
|
|
04/02/2025
|
$15.66
|
$15.65
|
$15.37
|
$15.36
|
0
|
|
03/02/2025
|
$15.66
|
$15.59
|
$15.09
|
$15.36
|
0
|
|
31/01/2025
|
$15.66
|
$15.66
|
$15.51
|
$15.56
|
636
|
|
30/01/2025
|
$15.46
|
$15.60
|
$15.33
|
$15.56
|
0
|
|
29/01/2025
|
$15.46
|
$15.54
|
$15.43
|
$15.43
|
675
|
|
28/01/2025
|
$15.25
|
$15.24
|
$15.15
|
$15.18
|
0
|
|
27/01/2025
|
$15.25
|
$15.31
|
$15.22
|
$15.22
|
37,153
|
|
24/01/2025
|
$14.79
|
$15.57
|
$15.49
|
$15.56
|
4
|
|
23/01/2025
|
$14.79
|
$15.42
|
$15.33
|
$15.40
|
0
|
|
22/01/2025
|
$14.79
|
$15.43
|
$15.32
|
$15.37
|
506
|
|
21/01/2025
|
$14.79
|
$15.42
|
$15.27
|
$15.35
|
0
|
|
20/01/2025
|
$14.79
|
$15.49
|
$15.18
|
$15.42
|
0
|
|
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
|