HSBC ETFs Em Sus Equity Ucits ETF USD (Dist)
(HSMD)
Sector: n/a
Historic Prices - up to 10 years
|
07/07/2025
|
$16.41
|
$16.46
|
$16.41
|
$16.44
|
1,654
|
|
04/07/2025
|
$16.51
|
$16.53
|
$16.50
|
$16.50
|
1,395
|
|
03/07/2025
|
$16.49
|
$16.60
|
$16.49
|
$16.60
|
609
|
|
02/07/2025
|
$16.45
|
$16.48
|
$16.45
|
$16.46
|
495
|
|
01/07/2025
|
$16.38
|
$16.46
|
$16.31
|
$16.37
|
0
|
|
30/06/2025
|
$16.38
|
$16.36
|
$16.22
|
$16.31
|
0
|
|
27/06/2025
|
$16.38
|
$16.38
|
$16.30
|
$16.32
|
1,680
|
|
26/06/2025
|
$16.30
|
$16.35
|
$16.30
|
$16.35
|
1,260
|
|
25/06/2025
|
$16.25
|
$16.25
|
$16.21
|
$16.21
|
1,276
|
|
23/06/2025
|
$15.71
|
$15.78
|
$15.58
|
$15.76
|
0
|
|
20/06/2025
|
$15.71
|
$15.71
|
$15.69
|
$15.69
|
224
|
|
19/06/2025
|
$15.65
|
$15.67
|
$15.58
|
$15.58
|
1,676
|
|
18/06/2025
|
$15.92
|
$15.98
|
$15.83
|
$15.90
|
0
|
|
17/06/2025
|
$15.92
|
$16.18
|
$15.93
|
$15.98
|
0
|
|
16/06/2025
|
$15.92
|
$16.20
|
$15.98
|
$16.18
|
0
|
|
13/06/2025
|
$15.92
|
$15.98
|
$15.90
|
$15.98
|
750
|
|
12/06/2025
|
$16.16
|
$16.16
|
$16.16
|
$16.16
|
494
|
|
11/06/2025
|
$15.72
|
$16.22
|
$16.02
|
$16.18
|
0
|
|
10/06/2025
|
$15.72
|
$16.07
|
$15.90
|
$16.02
|
0
|
|
09/06/2025
|
$15.72
|
$15.92
|
$15.72
|
$15.90
|
0
|
|
06/06/2025
|
$15.72
|
$15.74
|
$15.71
|
$15.72
|
3,036
|
|
04/06/2025
|
$15.60
|
$15.69
|
$15.60
|
$15.69
|
1,943
|
|
03/06/2025
|
$15.48
|
$15.50
|
$15.41
|
$15.48
|
0
|
|
02/06/2025
|
$15.48
|
$15.43
|
$15.30
|
$15.42
|
0
|
|
30/05/2025
|
$15.48
|
$15.48
|
$15.37
|
$15.37
|
183
|
|
29/05/2025
|
$15.52
|
$15.67
|
$15.49
|
$15.58
|
0
|
|
28/05/2025
|
$15.52
|
$15.57
|
$15.45
|
$15.49
|
0
|
|
27/05/2025
|
$15.52
|
$15.59
|
$15.49
|
$15.55
|
0
|
|
26/05/2025
|
$15.52
|
$15.68
|
$15.44
|
$15.57
|
0
|
|
23/05/2025
|
$15.52
|
$15.68
|
$15.44
|
$15.57
|
0
|
|
22/05/2025
|
$15.52
|
$15.59
|
$15.52
|
$15.59
|
11
|
|
21/05/2025
|
$15.56
|
$15.75
|
$15.62
|
$15.74
|
0
|
|
20/05/2025
|
$15.56
|
$15.62
|
$15.56
|
$15.62
|
220
|
|
19/05/2025
|
$15.47
|
$15.58
|
$15.45
|
$15.58
|
1,470
|
|
16/05/2025
|
$15.52
|
$15.53
|
$15.47
|
$15.48
|
3,321
|
|
15/05/2025
|
$15.58
|
$15.63
|
$15.51
|
$15.54
|
0
|
|
14/05/2025
|
$15.58
|
$15.64
|
$15.58
|
$15.63
|
678
|
|
13/05/2025
|
$15.33
|
$15.51
|
$15.33
|
$15.51
|
66
|
|
12/05/2025
|
$15.44
|
$15.46
|
$15.43
|
$15.46
|
644
|
|
09/05/2025
|
$15.15
|
$15.16
|
$15.13
|
$15.15
|
1,840
|
|
08/05/2025
|
$15.06
|
$15.08
|
$15.01
|
$15.08
|
2,070
|
|
07/05/2025
|
$15.12
|
$15.12
|
$15.04
|
$15.05
|
945
|
|
06/05/2025
|
$15.20
|
$15.27
|
$15.19
|
$15.27
|
3,740
|
|
05/05/2025
|
$15.25
|
$15.25
|
$15.18
|
$15.18
|
1,680
|
|
02/05/2025
|
$15.25
|
$15.25
|
$15.18
|
$15.18
|
1,680
|
|
01/05/2025
|
$14.65
|
$14.87
|
$14.67
|
$14.82
|
0
|
|
30/04/2025
|
$14.65
|
$14.68
|
$14.65
|
$14.67
|
1,260
|
|
29/04/2025
|
$14.70
|
$14.71
|
$14.70
|
$14.71
|
1,320
|
|
28/04/2025
|
$14.62
|
$14.63
|
$14.60
|
$14.60
|
880
|
|
25/04/2025
|
$14.54
|
$14.55
|
$14.54
|
$14.55
|
220
|
|
24/04/2025
|
$14.59
|
$14.63
|
$14.59
|
$14.62
|
1,100
|
|
23/04/2025
|
$14.61
|
$14.64
|
$14.60
|
$14.61
|
1,518
|
|
22/04/2025
|
$14.06
|
$14.30
|
$14.07
|
$14.30
|
0
|
|
21/04/2025
|
$14.06
|
$14.07
|
$14.00
|
$14.07
|
524
|
|
18/04/2025
|
$14.06
|
$14.07
|
$14.00
|
$14.07
|
524
|
|
17/04/2025
|
$14.06
|
$14.07
|
$14.00
|
$14.07
|
524
|
|
16/04/2025
|
$14.02
|
$14.11
|
$14.00
|
$14.11
|
811
|
|
15/04/2025
|
$14.15
|
$14.86
|
$14.16
|
$14.24
|
0
|
|
14/04/2025
|
$14.15
|
$14.20
|
$14.11
|
$14.20
|
572
|
|
11/04/2025
|
$13.89
|
$13.89
|
$13.85
|
$13.85
|
220
|
|
10/04/2025
|
$13.00
|
$13.96
|
$13.00
|
$13.60
|
0
|
|
09/04/2025
|
$13.00
|
$13.10
|
$13.00
|
$13.01
|
522
|
|
08/04/2025
|
$13.22
|
$13.32
|
$13.12
|
$13.26
|
11,935
|
|
07/04/2025
|
$12.97
|
$13.28
|
$12.97
|
$13.06
|
15,274
|
|
04/04/2025
|
$14.93
|
$14.67
|
$13.64
|
$13.84
|
0
|
|
03/04/2025
|
$14.93
|
$14.95
|
$14.59
|
$14.67
|
0
|
|
02/04/2025
|
$14.93
|
$14.95
|
$14.91
|
$14.95
|
2,730
|
|
01/04/2025
|
$14.87
|
$14.96
|
$14.83
|
$14.96
|
3,150
|
|
28/03/2025
|
$15.06
|
$15.06
|
$14.94
|
$14.94
|
210
|
|
27/03/2025
|
$15.17
|
$15.24
|
$15.14
|
$15.24
|
2,730
|
|
26/03/2025
|
$15.17
|
$15.17
|
$15.13
|
$15.13
|
1,050
|
|
25/03/2025
|
$15.28
|
$15.28
|
$15.13
|
$15.21
|
0
|
|
24/03/2025
|
$15.28
|
$15.28
|
$15.28
|
$15.28
|
5,140
|
|
21/03/2025
|
$15.35
|
$15.35
|
$15.07
|
$15.15
|
0
|
|
20/03/2025
|
$15.35
|
$15.35
|
$15.35
|
$15.35
|
3,814
|
|
19/03/2025
|
$15.48
|
$15.45
|
$15.33
|
$15.40
|
0
|
|
18/03/2025
|
$15.48
|
$15.52
|
$15.37
|
$15.43
|
5,123
|
|
17/03/2025
|
$15.23
|
$15.41
|
$15.23
|
$15.40
|
15,683
|
|
14/03/2025
|
$15.21
|
$15.25
|
$15.15
|
$15.25
|
4,839
|
|
13/03/2025
|
$14.96
|
$14.94
|
$14.75
|
$14.89
|
0
|
|
12/03/2025
|
$14.96
|
$14.96
|
$14.94
|
$14.94
|
10,686
|
|
11/03/2025
|
$14.96
|
$14.99
|
$14.86
|
$14.86
|
2,000
|
|
10/03/2025
|
$14.99
|
$15.02
|
$14.87
|
$14.87
|
6,533
|
|
07/03/2025
|
$15.15
|
$15.15
|
$15.03
|
$15.03
|
1,471
|
|
06/03/2025
|
$15.12
|
$15.16
|
$15.09
|
$15.13
|
16,140
|
|
05/03/2025
|
$14.96
|
$15.01
|
$14.96
|
$14.99
|
11,386
|
|
04/03/2025
|
$14.66
|
$14.69
|
$14.54
|
$14.54
|
1,680
|
|
28/02/2025
|
$15.06
|
$15.09
|
$14.56
|
$14.65
|
0
|
|
27/02/2025
|
$15.06
|
$15.09
|
$15.05
|
$15.09
|
8,025
|
|
26/02/2025
|
$15.17
|
$15.24
|
$15.17
|
$15.21
|
4,670
|
|
25/02/2025
|
$14.91
|
$14.94
|
$14.91
|
$14.91
|
9,141
|
|
24/02/2025
|
$15.12
|
$15.22
|
$14.92
|
$14.95
|
0
|
|
21/02/2025
|
$15.12
|
$15.31
|
$15.16
|
$15.22
|
0
|
|
20/02/2025
|
$15.12
|
$15.26
|
$15.03
|
$15.16
|
0
|
|
19/02/2025
|
$15.12
|
$15.12
|
$15.05
|
$15.05
|
2,310
|
|
18/02/2025
|
$15.05
|
$15.21
|
$15.09
|
$15.16
|
0
|
|
17/02/2025
|
$15.05
|
$15.09
|
$15.05
|
$15.09
|
210
|
|
14/02/2025
|
$14.84
|
$15.08
|
$14.90
|
$15.04
|
0
|
|
13/02/2025
|
$14.84
|
$14.90
|
$14.79
|
$14.90
|
2,887
|
|
12/02/2025
|
$14.92
|
$14.92
|
$14.79
|
$14.86
|
1,680
|
|
11/02/2025
|
$14.79
|
$14.92
|
$14.79
|
$14.92
|
1,260
|
|
10/02/2025
|
$14.85
|
$14.93
|
$14.85
|
$14.91
|
2,528
|
|
07/02/2025
|
$14.86
|
$14.97
|
$14.77
|
$14.80
|
0
|
|
06/02/2025
|
$14.86
|
$14.87
|
$14.70
|
$14.87
|
0
|
|
05/02/2025
|
$14.86
|
$14.95
|
$14.77
|
$14.87
|
0
|
|
04/02/2025
|
$14.86
|
$14.96
|
$14.76
|
$14.72
|
0
|
|
03/02/2025
|
$14.86
|
$14.90
|
$14.44
|
$14.72
|
0
|
|
31/01/2025
|
$14.86
|
$14.99
|
$14.85
|
$14.90
|
0
|
|
30/01/2025
|
$14.86
|
$14.88
|
$14.86
|
$14.87
|
682
|
|
29/01/2025
|
$14.78
|
$14.78
|
$14.75
|
$14.75
|
420
|
|
28/01/2025
|
$14.75
|
$14.58
|
$14.49
|
$14.51
|
0
|
|
27/01/2025
|
$14.75
|
$14.89
|
$14.49
|
$14.54
|
0
|
|
24/01/2025
|
$14.75
|
$14.90
|
$14.73
|
$14.89
|
0
|
|
23/01/2025
|
$14.75
|
$14.75
|
$14.66
|
$14.73
|
0
|
|
22/01/2025
|
$14.75
|
$14.75
|
$14.71
|
$14.68
|
2,310
|
|
21/01/2025
|
$14.67
|
$14.70
|
$14.63
|
$14.75
|
1,351
|
|
20/01/2025
|
$14.57
|
$14.77
|
$14.57
|
$14.75
|
420
|
|
17/01/2025
|
$14.47
|
$14.60
|
$14.47
|
$14.60
|
2,520
|
|
16/01/2025
|
$14.57
|
$14.57
|
$14.46
|
$14.44
|
2,310
|
|
15/01/2025
|
$14.27
|
$14.46
|
$14.27
|
$14.44
|
9,423
|
|
14/01/2025
|
$14.30
|
$14.31
|
$14.29
|
$14.29
|
880
|
|
13/01/2025
|
$14.50
|
$14.28
|
$14.11
|
$14.16
|
0
|
|
10/01/2025
|
$14.50
|
$14.47
|
$14.25
|
$14.28
|
0
|
|
09/01/2025
|
$14.50
|
$14.54
|
$14.40
|
$14.40
|
2,695
|
|
08/01/2025
|
$14.50
|
$14.50
|
$14.43
|
$14.43
|
630
|
|
07/01/2025
|
$14.68
|
$14.71
|
$14.63
|
$14.63
|
5,208
|