HSBC ETFs Em Sus Equity Ucits ETF USD (Dist)
(HSMD)
Sector: n/a
Historic Prices - up to 10 years
|
30/10/2025
|
$18.36
|
$18.42
|
$18.36
|
$18.42
|
330
|
|
23/10/2025
|
$18.31
|
$18.32
|
$18.31
|
$18.32
|
364
|
|
20/10/2025
|
$18.15
|
$18.39
|
$18.08
|
$18.37
|
0
|
|
17/10/2025
|
$18.15
|
$18.30
|
$17.86
|
$18.08
|
0
|
|
16/10/2025
|
$18.15
|
$18.33
|
$18.20
|
$18.30
|
0
|
|
15/10/2025
|
$18.15
|
$18.24
|
$17.89
|
$18.23
|
0
|
|
09/10/2025
|
$18.57
|
$18.57
|
$18.40
|
$18.40
|
3,590
|
|
08/10/2025
|
$18.01
|
$18.45
|
$18.24
|
$18.45
|
0
|
|
07/10/2025
|
$18.01
|
$18.53
|
$18.35
|
$18.38
|
0
|
|
06/10/2025
|
$18.01
|
$18.42
|
$18.28
|
$18.40
|
0
|
|
30/09/2025
|
$18.01
|
$18.15
|
$18.03
|
$18.08
|
0
|
|
29/09/2025
|
$18.01
|
$18.03
|
$18.01
|
$18.03
|
1,121
|
|
26/09/2025
|
$18.12
|
$18.02
|
$17.73
|
$17.85
|
0
|
|
25/09/2025
|
$18.12
|
$18.18
|
$17.96
|
$18.02
|
0
|
|
24/09/2025
|
$18.12
|
$18.13
|
$18.07
|
$18.11
|
13,269
|
|
23/09/2025
|
$18.05
|
$18.23
|
$18.02
|
$18.21
|
0
|
|
22/09/2025
|
$18.05
|
$18.12
|
$18.04
|
$18.08
|
0
|
|
19/09/2025
|
$18.05
|
$18.11
|
$17.97
|
$18.06
|
0
|
|
18/09/2025
|
$18.05
|
$18.06
|
$18.00
|
$18.06
|
6,294
|
|
16/09/2025
|
$17.47
|
$18.03
|
$17.47
|
$17.97
|
0
|
|
15/09/2025
|
$17.47
|
$17.92
|
$17.47
|
$17.90
|
0
|
|
12/09/2025
|
$17.47
|
$17.84
|
$17.73
|
$17.76
|
0
|
|
11/09/2025
|
$17.73
|
$17.79
|
$17.73
|
$17.79
|
34
|
|
10/09/2025
|
$17.47
|
$17.67
|
$17.49
|
$17.65
|
0
|
|
09/09/2025
|
$17.47
|
$17.49
|
$17.47
|
$17.49
|
1,155
|
|
05/09/2025
|
$17.03
|
$17.30
|
$16.89
|
$17.21
|
0
|
|
04/09/2025
|
$17.03
|
$17.07
|
$16.85
|
$16.89
|
0
|
|
02/09/2025
|
$17.04
|
$17.04
|
$16.98
|
$16.98
|
216
|
|
01/09/2025
|
$17.17
|
$17.17
|
$17.11
|
$17.11
|
445
|
|
28/08/2025
|
$16.91
|
$16.95
|
$16.83
|
$16.93
|
0
|
|
27/08/2025
|
$16.91
|
$16.91
|
$16.90
|
$16.90
|
1,170
|
|
26/08/2025
|
$16.85
|
$17.11
|
$17.02
|
$17.08
|
0
|
|
25/08/2025
|
$16.85
|
$17.10
|
$16.85
|
$17.10
|
150
|
|
22/08/2025
|
$16.85
|
$17.10
|
$16.85
|
$17.10
|
150
|
|
21/08/2025
|
$16.63
|
$16.82
|
$16.74
|
$16.81
|
0
|
|
20/08/2025
|
$16.63
|
$16.88
|
$16.75
|
$16.79
|
0
|
|
19/08/2025
|
$16.63
|
$16.97
|
$16.84
|
$16.88
|
0
|
|
15/08/2025
|
$16.63
|
$16.94
|
$16.84
|
$16.87
|
0
|
|
14/08/2025
|
$16.63
|
$17.00
|
$16.79
|
$16.84
|
0
|
|
13/08/2025
|
$16.63
|
$17.06
|
$16.78
|
$17.00
|
0
|
|
12/08/2025
|
$16.63
|
$16.78
|
$16.63
|
$16.78
|
1,470
|
|
11/08/2025
|
$16.60
|
$16.60
|
$16.59
|
$16.59
|
840
|
|
08/08/2025
|
$16.56
|
$16.58
|
$16.55
|
$16.58
|
1,260
|
|
07/08/2025
|
$16.57
|
$16.57
|
$16.56
|
$16.56
|
2,200
|
|
06/08/2025
|
$16.65
|
$16.65
|
$16.61
|
$16.62
|
3,734
|
|
05/08/2025
|
$16.73
|
$16.74
|
$16.67
|
$16.70
|
8,606
|
|
04/08/2025
|
$16.55
|
$16.59
|
$16.55
|
$16.59
|
210
|
|
01/08/2025
|
$16.70
|
$16.61
|
$16.37
|
$16.42
|
0
|
|
31/07/2025
|
$16.80
|
$16.71
|
$16.64
|
$16.61
|
0
|
|
30/07/2025
|
$16.80
|
$16.83
|
$16.68
|
$16.71
|
0
|
|
29/07/2025
|
$16.80
|
$16.84
|
$16.80
|
$16.83
|
1,200
|
|
28/07/2025
|
$16.80
|
$16.94
|
$16.75
|
$16.80
|
0
|
|
24/07/2025
|
$16.98
|
$16.98
|
$16.93
|
$16.93
|
400
|
|
23/07/2025
|
$16.75
|
$16.96
|
$16.82
|
$16.93
|
0
|
|
22/07/2025
|
$16.75
|
$16.82
|
$16.74
|
$16.82
|
2,020
|
|
21/07/2025
|
$16.89
|
$16.91
|
$16.89
|
$16.91
|
400
|
|
17/07/2025
|
$16.72
|
$16.78
|
$16.72
|
$16.78
|
210
|
|
16/07/2025
|
$16.64
|
$16.64
|
$16.62
|
$16.63
|
2,310
|
|
15/07/2025
|
$16.45
|
$16.69
|
$16.45
|
$16.58
|
0
|
|
14/07/2025
|
$16.45
|
$16.49
|
$16.45
|
$16.45
|
2,056
|
|
11/07/2025
|
$16.53
|
$16.53
|
$16.45
|
$16.47
|
2,381
|
|
10/07/2025
|
$16.50
|
$16.50
|
$16.42
|
$16.44
|
999
|
|
09/07/2025
|
$16.48
|
$16.48
|
$16.40
|
$16.40
|
3,780
|
|
08/07/2025
|
$16.49
|
$16.52
|
$16.45
|
$16.45
|
10,186
|
|
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
|