HSBC ETFs Em Sus Equity Ucits ETF USD (Dist)
(HSMD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
06/01/2025
|
$14.62
|
$14.81
|
$14.53
|
$14.69
|
0
|
|
03/01/2025
|
$14.62
|
$14.57
|
$14.50
|
$14.54
|
0
|
|
02/01/2025
|
$14.62
|
$14.57
|
$14.45
|
$14.51
|
0
|
|
01/01/2025
|
$14.62
|
$14.58
|
$14.52
|
$14.57
|
0
|
|
31/12/2024
|
$14.62
|
$14.58
|
$14.52
|
$14.57
|
0
|
|
30/12/2024
|
$14.62
|
$14.67
|
$14.52
|
$14.53
|
0
|
|
27/12/2024
|
$14.62
|
$14.69
|
$14.58
|
$14.67
|
0
|
|
26/12/2024
|
$14.62
|
$14.64
|
$14.60
|
$14.64
|
12,764
|
|
25/12/2024
|
$14.62
|
$14.64
|
$14.60
|
$14.64
|
12,764
|
|
24/12/2024
|
$14.62
|
$14.64
|
$14.60
|
$14.64
|
12,764
|
|
23/12/2024
|
$14.82
|
$14.64
|
$14.54
|
$14.60
|
0
|
|
20/12/2024
|
$14.82
|
$14.62
|
$14.40
|
$14.60
|
0
|
|
19/12/2024
|
$14.82
|
$14.83
|
$14.60
|
$14.62
|
0
|
|
18/12/2024
|
$14.82
|
$14.83
|
$14.82
|
$14.83
|
1,733
|
|
17/12/2024
|
$14.90
|
$14.86
|
$14.69
|
$14.76
|
0
|
|
16/12/2024
|
$14.90
|
$14.91
|
$14.82
|
$14.86
|
3,170
|
|
13/12/2024
|
$14.98
|
$15.03
|
$14.93
|
$14.93
|
8,337
|
|
12/12/2024
|
$14.97
|
$15.00
|
$14.97
|
$15.00
|
121
|
|
11/12/2024
|
$14.98
|
$15.00
|
$14.98
|
$14.99
|
1,680
|
|
10/12/2024
|
$15.02
|
$15.07
|
$15.00
|
$15.00
|
2,100
|
|
09/12/2024
|
$15.01
|
$15.31
|
$14.97
|
$15.31
|
6,895
|
|
06/12/2024
|
$14.72
|
$14.95
|
$14.82
|
$14.83
|
0
|
|
05/12/2024
|
$14.72
|
$14.84
|
$14.72
|
$14.82
|
0
|
|
04/12/2024
|
$14.72
|
$14.72
|
$14.71
|
$14.72
|
420
|
|
03/12/2024
|
$14.70
|
$14.72
|
$14.70
|
$14.72
|
390
|
|
02/12/2024
|
$14.53
|
$14.67
|
$14.54
|
$14.61
|
0
|
|
29/11/2024
|
$14.53
|
$14.55
|
$14.35
|
$14.54
|
0
|
|
28/11/2024
|
$14.53
|
$14.47
|
$14.34
|
$14.41
|
0
|
|
27/11/2024
|
$14.53
|
$14.53
|
$14.47
|
$14.47
|
1,810
|
|
26/11/2024
|
$14.48
|
$14.48
|
$14.43
|
$14.43
|
322
|
|
25/11/2024
|
$14.57
|
$14.57
|
$14.53
|
$14.53
|
2,200
|
|
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
|