HSBC ETFs Em Sus Equity Ucits ETF USD (Dist)

(HSMD)
Sector: n/a
$14.54
$-0.02 -0.16
Last updated: 12:05:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $14.50 $14.56 $14.50 $14.56 101
21/11/2024 $14.66 $14.59 $14.46 $14.56 0
20/11/2024 $14.66 $14.66 $14.59 $14.59 1,752
19/11/2024 $14.78 $14.78 $14.60 $14.69 6,940
18/11/2024 $14.59 $14.68 $14.59 $14.68 220
15/11/2024 $14.61 $14.65 $14.60 $14.70 1,104
14/11/2024 $14.67 $14.70 $14.67 $14.70 440
13/11/2024 $14.87 $14.91 $14.72 $14.76 0
12/11/2024 $14.87 $14.89 $14.80 $14.83 2,523
11/11/2024 $15.09 $15.12 $15.09 $15.12 210
08/11/2024 $15.24 $15.24 $15.20 $15.20 715
07/11/2024 $15.17 $15.55 $15.18 $15.50 0
06/11/2024 $15.17 $15.18 $15.17 $15.18 100
05/11/2024 $15.15 $15.36 $15.13 $15.32 0
04/11/2024 $15.15 $15.19 $15.04 $15.13 0
01/11/2024 $15.15 $15.14 $14.92 $15.04 0
31/10/2024 $15.15 $15.07 $14.86 $14.92 0
30/10/2024 $15.15 $15.15 $15.07 $15.07 220
29/10/2024 $15.35 $15.43 $15.19 $15.27 0
28/10/2024 $15.35 $15.37 $15.31 $15.36 1,767
25/10/2024 $15.35 $15.36 $15.34 $15.34 1,320
24/10/2024 $15.32 $15.33 $15.24 $15.35 2,640
23/10/2024 $15.42 $15.43 $15.35 $15.35 12,271
22/10/2024 $15.32 $15.35 $15.32 $15.35 660
21/10/2024 $15.36 $15.37 $15.27 $15.27 1,293
18/10/2024 $15.54 $15.54 $15.45 $15.50 3,654
17/10/2024 $15.26 $15.35 $15.21 $15.30 0
16/10/2024 $15.26 $15.33 $15.26 $15.33 82
15/10/2024 $15.58 $15.50 $15.18 $15.22 0
14/10/2024 $15.58 $15.58 $15.50 $15.50 224
11/10/2024 $15.41 $15.52 $15.41 $15.52 581
10/10/2024 $15.81 $15.47 $15.33 $15.43 0
09/10/2024 $15.81 $15.50 $15.24 $15.41 0
08/10/2024 $15.81 $15.95 $15.30 $15.50 0
07/10/2024 $15.81 $16.04 $15.73 $15.95 0
04/10/2024 $15.81 $15.81 $15.73 $15.73 639
03/10/2024 $15.44 $15.79 $15.48 $15.61 0
02/10/2024 $15.44 $15.96 $15.40 $15.75 0
01/10/2024 $15.44 $15.48 $15.32 $15.40 0
30/09/2024 $15.44 $15.45 $15.44 $15.45 26
27/09/2024 $15.42 $15.61 $15.42 $15.57 35
26/09/2024 $15.08 $15.59 $15.04 $15.46 0
25/09/2024 $15.08 $15.08 $15.04 $15.04 1,375
24/09/2024 $15.01 $15.04 $15.01 $15.04 5,165
23/09/2024 $14.20 $14.66 $14.49 $14.64 0
20/09/2024 $14.20 $14.60 $14.46 $14.49 0
19/09/2024 $14.20 $14.51 $14.19 $14.19 0
18/09/2024 $14.20 $14.20 $14.19 $14.19 1,436
17/09/2024 $14.20 $14.30 $14.17 $14.24 0
16/09/2024 $14.20 $14.23 $14.13 $14.17 0
13/09/2024 $14.20 $14.20 $14.18 $13.99 1,974
12/09/2024 $13.82 $14.03 $13.78 $13.99 0
11/09/2024 $13.82 $13.89 $13.71 $13.78 0
10/09/2024 $13.82 $13.82 $13.80 $13.80 290
09/09/2024 $13.83 $13.83 $13.83 $13.83 1,442
06/09/2024 $14.08 $14.03 $13.77 $13.78 0
05/09/2024 $14.08 $14.08 $13.98 $13.98 1,407
04/09/2024 $14.15 $14.02 $13.81 $13.98 0
03/09/2024 $14.15 $14.16 $13.96 $14.00 0
02/09/2024 $14.15 $14.16 $14.15 $14.17 230
30/08/2024 $14.19 $14.32 $14.16 $14.17 0
29/08/2024 $14.19 $14.27 $14.16 $14.21 0
28/08/2024 $14.19 $14.29 $14.14 $14.17 0
27/08/2024 $14.19 $14.26 $14.13 $14.16 0
26/08/2024 $14.19 $14.23 $14.05 $14.06 0
23/08/2024 $14.19 $14.23 $14.05 $14.06 0
22/08/2024 $14.19 $14.23 $14.05 $14.06 0
21/08/2024 $14.19 $14.26 $14.13 $14.23 0
20/08/2024 $14.19 $14.27 $14.14 $14.16 0
19/08/2024 $14.19 $14.26 $14.19 $14.06 2,329
16/08/2024 $13.93 $14.13 $13.97 $14.06 0
15/08/2024 $13.93 $13.99 $13.93 $13.97 6,989
14/08/2024 $13.57 $13.90 $13.76 $13.81 0
13/08/2024 $13.57 $13.85 $13.71 $13.83 0
12/08/2024 $13.57 $13.78 $13.68 $13.75 0
09/08/2024 $13.57 $13.75 $13.60 $13.68 0
08/08/2024 $13.57 $13.60 $13.57 $13.60 27
07/08/2024 $13.50 $13.50 $13.44 $13.50 11,945
06/08/2024 $13.12 $13.19 $13.12 $13.19 718
05/08/2024 $13.09 $13.09 $13.09 $13.09 913
02/08/2024 $13.38 $13.39 $13.37 $13.39 1,113
01/08/2024 $13.94 $13.94 $13.75 $13.75 326
31/07/2024 $14.01 $14.08 $14.01 $14.08 240
30/07/2024 $13.90 $13.89 $13.76 $13.79 0
29/07/2024 $13.90 $13.90 $13.79 $13.81 4,156
26/07/2024 $14.58 $13.90 $13.79 $13.78 0
25/07/2024 $14.58 $13.90 $13.68 $13.78 0
24/07/2024 $14.58 $14.06 $13.87 $13.90 0
23/07/2024 $14.58 $14.08 $13.98 $14.06 0
22/07/2024 $14.58 $14.10 $13.99 $14.06 0
19/07/2024 $14.58 $14.21 $14.01 $14.03 0
18/07/2024 $14.58 $14.50 $14.18 $14.21 0
17/07/2024 $14.58 $14.44 $14.31 $14.31 0
16/07/2024 $14.58 $14.48 $14.41 $14.44 0
15/07/2024 $14.58 $14.55 $14.41 $14.45 0
12/07/2024 $14.58 $14.58 $14.55 $14.55 7,262
11/07/2024 $14.25 $14.55 $14.31 $14.46 0
10/07/2024 $14.25 $14.34 $14.25 $14.31 0
09/07/2024 $14.25 $14.29 $14.19 $14.21 0
08/07/2024 $14.25 $14.25 $14.23 $14.24 286
05/07/2024 $14.25 $14.24 $14.10 $14.15 0
04/07/2024 $14.25 $14.25 $14.20 $14.20 1,106
03/07/2024 $14.05 $14.14 $14.05 $14.14 141
02/07/2024 $13.94 $13.91 $13.81 $13.89 0
01/07/2024 $13.94 $13.94 $13.88 $13.88 425
28/06/2024 $13.79 $13.88 $13.79 $13.88 1,937
27/06/2024 $13.92 $13.88 $13.76 $13.81 0
26/06/2024 $13.92 $13.92 $13.74 $13.76 0
25/06/2024 $13.92 $13.93 $13.77 $13.79 0
24/06/2024 $13.92 $13.98 $13.83 $13.93 0
21/06/2024 $13.92 $13.92 $13.91 $13.91 108
20/06/2024 $13.98 $14.07 $13.91 $13.94 0
19/06/2024 $13.98 $14.00 $13.98 $14.00 1,454
18/06/2024 $13.67 $13.89 $13.71 $13.87 0
17/06/2024 $13.67 $13.74 $13.67 $13.71 0
14/06/2024 $13.67 $13.73 $13.61 $13.67 0
13/06/2024 $13.67 $13.67 $13.61 $13.64 15,267
12/06/2024 $13.69 $13.77 $13.52 $13.74 0
11/06/2024 $13.69 $13.62 $13.51 $13.52 0
10/06/2024 $13.69 $13.69 $13.61 $13.62 9,337
07/06/2024 $13.76 $13.76 $13.69 $13.69 391
06/06/2024 $13.76 $13.78 $13.73 $13.75 1,855
05/06/2024 $13.58 $13.61 $13.58 $13.60 2,578
04/06/2024 $13.57 $13.59 $13.34 $13.40 0
03/06/2024 $13.57 $13.59 $13.57 $13.59 2,441
31/05/2024 $13.93 $13.64 $13.35 $13.39 0
30/05/2024 $13.93 $13.68 $13.52 $13.64 0
29/05/2024 $13.93 $13.92 $13.65 $13.68 0
28/05/2024 $13.93 $14.01 $13.87 $13.92 0
27/05/2024 $13.93 $13.94 $13.91 $13.91 1,188