HSBC ETFs Em Sus Equity Ucits ETF USD (Dist)
(HSMD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|