HSBC ETFs Em Sus Equity Ucits ETF USD (Dist)
(HSMS)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
1,166.60p
|
1,171.20p
|
1,166.00p
|
1,166.20p
|
3,251
|
|
15/05/2025
|
1,166.20p
|
1,172.40p
|
1,166.00p
|
1,169.90p
|
7,199
|
|
14/05/2025
|
1,167.80p
|
1,176.80p
|
1,167.80p
|
1,175.90p
|
3,100
|
|
13/05/2025
|
1,163.40p
|
1,167.70p
|
1,160.00p
|
1,167.70p
|
353
|
|
12/05/2025
|
1,175.00p
|
1,175.00p
|
1,167.80p
|
1,168.60p
|
4,371
|
|
09/05/2025
|
1,138.00p
|
1,138.90p
|
1,137.80p
|
1,138.90p
|
955
|
|
08/05/2025
|
1,143.00p
|
1,143.60p
|
1,129.40p
|
1,133.90p
|
5,401
|
|
07/05/2025
|
1,134.40p
|
1,134.40p
|
1,125.40p
|
1,128.60p
|
1,797
|
|
06/05/2025
|
1,136.40p
|
1,142.40p
|
1,136.40p
|
1,142.30p
|
6,664
|
|
05/05/2025
|
1,139.60p
|
1,143.40p
|
1,138.20p
|
1,141.20p
|
4,938
|
|
02/05/2025
|
1,139.60p
|
1,143.40p
|
1,138.20p
|
1,141.20p
|
4,938
|
|
01/05/2025
|
1,122.60p
|
1,122.60p
|
1,108.60p
|
1,115.30p
|
333
|
|
30/04/2025
|
1,107.00p
|
1,108.00p
|
1,098.00p
|
1,108.00p
|
4,415
|
|
29/04/2025
|
1,098.20p
|
1,098.60p
|
1,095.40p
|
1,097.80p
|
3,146
|
|
28/04/2025
|
1,093.20p
|
1,095.60p
|
1,089.80p
|
1,089.80p
|
2,569
|
|
25/04/2025
|
1,090.00p
|
1,093.40p
|
1,088.20p
|
1,090.20p
|
1,735
|
|
24/04/2025
|
1,081.00p
|
1,099.60p
|
1,080.80p
|
1,099.60p
|
3,976
|
|
23/04/2025
|
1,092.00p
|
1,106.20p
|
1,091.20p
|
1,100.00p
|
6,256
|
|
22/04/2025
|
1,066.60p
|
1,069.30p
|
1,063.80p
|
1,069.30p
|
2,281
|
|
21/04/2025
|
1,063.80p
|
1,066.80p
|
1,054.00p
|
1,061.90p
|
3,749
|
|
18/04/2025
|
1,063.80p
|
1,066.80p
|
1,054.00p
|
1,061.90p
|
3,749
|
|
17/04/2025
|
1,063.80p
|
1,066.80p
|
1,054.00p
|
1,061.90p
|
3,749
|
|
16/04/2025
|
1,053.80p
|
1,065.50p
|
1,053.80p
|
1,065.50p
|
2,204
|
|
15/04/2025
|
1,072.60p
|
1,076.60p
|
1,071.80p
|
1,076.60p
|
1,049
|
|
14/04/2025
|
1,072.20p
|
1,084.60p
|
1,069.60p
|
1,077.40p
|
1,197
|
|
11/04/2025
|
1,059.80p
|
1,061.80p
|
1,059.60p
|
1,061.60p
|
2,454
|
|
10/04/2025
|
1,058.20p
|
1,060.60p
|
1,051.80p
|
1,055.80p
|
3,501
|
|
09/04/2025
|
1,027.00p
|
1,029.20p
|
1,017.20p
|
1,017.30p
|
3,900
|
|
08/04/2025
|
1,035.40p
|
1,044.60p
|
1,034.80p
|
1,044.60p
|
1,861
|
|
07/04/2025
|
1,008.20p
|
1,045.60p
|
1,006.40p
|
1,034.40p
|
26,543
|
|
04/04/2025
|
1,075.40p
|
1,075.60p
|
1,068.80p
|
1,074.60p
|
8,419
|
|
03/04/2025
|
1,116.20p
|
1,120.00p
|
1,113.20p
|
1,117.70p
|
5,476
|
|
02/04/2025
|
1,156.00p
|
1,156.40p
|
1,149.40p
|
1,152.30p
|
5,714
|
|
01/04/2025
|
1,152.60p
|
1,163.40p
|
1,148.00p
|
1,163.40p
|
9,494
|
|
31/03/2025
|
1,143.00p
|
1,154.60p
|
1,139.80p
|
1,154.60p
|
12,477
|
|
28/03/2025
|
1,163.40p
|
1,163.40p
|
1,155.20p
|
1,155.20p
|
3,082
|
|
27/03/2025
|
1,174.60p
|
1,176.80p
|
1,171.40p
|
1,175.60p
|
20,669
|
|
26/03/2025
|
1,175.40p
|
1,179.60p
|
1,174.20p
|
1,174.20p
|
6,289
|
|
25/03/2025
|
1,171.80p
|
1,175.00p
|
1,171.80p
|
1,174.10p
|
1,217
|
|
24/03/2025
|
1,175.20p
|
1,180.20p
|
1,174.00p
|
1,180.00p
|
8,482
|
|
21/03/2025
|
1,167.40p
|
1,173.60p
|
1,167.20p
|
1,173.60p
|
6,893
|
|
20/03/2025
|
1,179.80p
|
1,179.80p
|
1,178.00p
|
1,178.00p
|
341
|
|
19/03/2025
|
1,188.20p
|
1,188.60p
|
1,186.20p
|
1,187.20p
|
230
|
|
18/03/2025
|
1,191.00p
|
1,193.60p
|
1,184.80p
|
1,187.10p
|
4,005
|
|
17/03/2025
|
1,176.00p
|
1,192.00p
|
1,176.00p
|
1,192.00p
|
7,405
|
|
14/03/2025
|
1,172.20p
|
1,180.80p
|
1,172.20p
|
1,180.80p
|
7,099
|
|
13/03/2025
|
1,153.00p
|
1,151.10p
|
1,137.90p
|
1,149.60p
|
0
|
|
12/03/2025
|
1,153.00p
|
1,153.00p
|
1,147.60p
|
1,151.10p
|
689
|
|
11/03/2025
|
1,158.00p
|
1,158.00p
|
1,147.90p
|
1,147.90p
|
36
|
|
10/03/2025
|
1,165.80p
|
1,165.80p
|
1,150.40p
|
1,153.10p
|
3,408
|
|
07/03/2025
|
1,167.60p
|
1,173.80p
|
1,165.80p
|
1,170.00p
|
2,412
|
|
06/03/2025
|
1,172.20p
|
1,176.60p
|
1,170.20p
|
1,171.90p
|
3,304
|
|
05/03/2025
|
1,164.60p
|
1,166.60p
|
1,163.70p
|
1,163.70p
|
355
|
|
04/03/2025
|
1,151.20p
|
1,153.80p
|
1,144.40p
|
1,149.00p
|
3,140
|
|
28/02/2025
|
1,165.80p
|
1,165.80p
|
1,160.40p
|
1,165.40p
|
1,072
|
|
27/02/2025
|
1,191.80p
|
1,197.40p
|
1,191.40p
|
1,193.80p
|
34,495
|
|
26/02/2025
|
1,199.80p
|
1,201.80p
|
1,197.00p
|
1,198.30p
|
765
|
|
25/02/2025
|
1,181.00p
|
1,183.40p
|
1,178.50p
|
1,178.50p
|
8,501
|
|
24/02/2025
|
1,184.60p
|
1,185.60p
|
1,182.00p
|
1,183.90p
|
369
|
|
21/02/2025
|
1,206.00p
|
1,207.60p
|
1,204.60p
|
1,204.60p
|
1,466
|
|
20/02/2025
|
1,205.20p
|
1,205.20p
|
1,199.80p
|
1,199.80p
|
929
|
|
19/02/2025
|
1,202.40p
|
1,202.40p
|
1,193.60p
|
1,197.40p
|
3,459
|
|
18/02/2025
|
1,204.40p
|
1,204.40p
|
1,201.20p
|
1,201.60p
|
3,394
|
|
17/02/2025
|
1,195.60p
|
1,199.20p
|
1,192.60p
|
1,196.20p
|
1,257
|
|
14/02/2025
|
1,193.40p
|
1,193.40p
|
1,189.00p
|
1,192.50p
|
481
|
|
13/02/2025
|
1,188.60p
|
1,188.60p
|
1,184.00p
|
1,188.30p
|
4,566
|
|
12/02/2025
|
1,196.20p
|
1,198.80p
|
1,194.20p
|
1,197.40p
|
4,817
|
|
11/02/2025
|
1,196.40p
|
1,201.00p
|
1,195.60p
|
1,201.00p
|
3,289
|
|
10/02/2025
|
1,203.40p
|
1,208.00p
|
1,203.40p
|
1,203.90p
|
1,940
|
|
07/02/2025
|
1,199.20p
|
1,201.60p
|
1,194.90p
|
1,194.90p
|
1,096
|
|
06/02/2025
|
1,184.00p
|
1,192.20p
|
1,183.60p
|
1,183.40p
|
1,818
|
|
05/02/2025
|
1,180.40p
|
1,191.20p
|
1,180.40p
|
1,183.40p
|
3,460
|
|
04/02/2025
|
1,195.40p
|
1,197.90p
|
1,195.40p
|
1,184.60p
|
1,490
|
|
03/02/2025
|
1,179.20p
|
1,184.60p
|
1,177.80p
|
1,184.60p
|
1,250
|
|
31/01/2025
|
1,200.40p
|
1,200.40p
|
1,197.00p
|
1,198.50p
|
427
|
|
30/01/2025
|
1,191.80p
|
1,193.30p
|
1,190.00p
|
1,193.30p
|
1,210
|
|
29/01/2025
|
1,186.80p
|
1,190.60p
|
1,186.30p
|
1,186.30p
|
399
|
|
28/01/2025
|
1,171.80p
|
1,173.60p
|
1,167.10p
|
1,167.10p
|
796
|
|
27/01/2025
|
1,165.40p
|
1,166.60p
|
1,165.30p
|
1,165.30p
|
73
|
|
24/01/2025
|
1,197.00p
|
1,199.40p
|
1,188.40p
|
1,191.70p
|
5,227
|
|
23/01/2025
|
1,192.60p
|
1,198.80p
|
1,192.60p
|
1,194.10p
|
2,073
|
|
22/01/2025
|
1,193.00p
|
1,194.30p
|
1,189.40p
|
1,194.30p
|
2,089
|
|
21/01/2025
|
1,197.80p
|
1,200.80p
|
1,189.80p
|
1,192.20p
|
3,814
|
|
20/01/2025
|
1,199.20p
|
1,202.40p
|
1,197.40p
|
1,199.00p
|
1,161
|
|
17/01/2025
|
1,187.20p
|
1,197.40p
|
1,186.20p
|
1,192.40p
|
5,258
|
|
16/01/2025
|
1,192.60p
|
1,193.40p
|
1,179.80p
|
1,179.80p
|
2,779
|
|
15/01/2025
|
1,167.60p
|
1,179.80p
|
1,166.80p
|
1,179.80p
|
12,479
|
|
14/01/2025
|
1,177.80p
|
1,179.00p
|
1,169.80p
|
1,171.20p
|
1,409
|
|
13/01/2025
|
1,168.40p
|
1,168.60p
|
1,164.60p
|
1,164.60p
|
806
|
|
10/01/2025
|
1,178.60p
|
1,177.20p
|
1,165.20p
|
1,170.30p
|
0
|
|
09/01/2025
|
1,178.60p
|
1,178.60p
|
1,171.00p
|
1,171.00p
|
751
|
|
08/01/2025
|
1,163.00p
|
1,170.80p
|
1,163.00p
|
1,168.00p
|
787
|
|
07/01/2025
|
1,169.80p
|
1,173.20p
|
1,169.40p
|
1,171.50p
|
8,213
|
|
06/01/2025
|
1,179.40p
|
1,179.40p
|
1,172.60p
|
1,172.60p
|
106
|
|
03/01/2025
|
1,169.60p
|
1,171.80p
|
1,169.60p
|
1,171.80p
|
26
|
|
02/01/2025
|
1,162.00p
|
1,173.00p
|
1,162.00p
|
1,173.00p
|
31
|
|
01/01/2025
|
1,154.60p
|
1,162.00p
|
1,154.60p
|
1,162.00p
|
59
|
|
31/12/2024
|
1,154.60p
|
1,162.00p
|
1,154.60p
|
1,162.00p
|
59
|
|
30/12/2024
|
1,159.20p
|
1,165.90p
|
1,157.20p
|
1,161.30p
|
0
|
|
27/12/2024
|
1,159.20p
|
1,165.70p
|
1,159.20p
|
1,165.70p
|
1,018
|
|
26/12/2024
|
1,164.40p
|
1,174.60p
|
1,166.60p
|
1,167.10p
|
0
|
|
25/12/2024
|
1,164.40p
|
1,174.60p
|
1,166.60p
|
1,167.10p
|
0
|
|
24/12/2024
|
1,164.40p
|
1,174.60p
|
1,166.60p
|
1,167.10p
|
0
|
|
23/12/2024
|
1,164.40p
|
1,166.60p
|
1,164.40p
|
1,166.60p
|
42
|
|
20/12/2024
|
1,160.00p
|
1,160.80p
|
1,160.00p
|
1,160.80p
|
71
|
|
19/12/2024
|
1,159.40p
|
1,167.20p
|
1,159.40p
|
1,163.60p
|
638
|
|
18/12/2024
|
1,165.80p
|
1,168.10p
|
1,165.60p
|
1,168.10p
|
3,104
|
|
17/12/2024
|
1,162.40p
|
1,164.40p
|
1,153.40p
|
1,161.40p
|
11,194
|
|
16/12/2024
|
1,179.40p
|
1,179.40p
|
1,171.70p
|
1,171.70p
|
5,804
|
|
13/12/2024
|
1,186.20p
|
1,187.00p
|
1,182.50p
|
1,182.50p
|
8,108
|
|
12/12/2024
|
1,181.00p
|
1,185.00p
|
1,179.20p
|
1,181.60p
|
1,073
|
|
11/12/2024
|
1,176.00p
|
1,176.10p
|
1,172.00p
|
1,176.10p
|
1,162
|
|
10/12/2024
|
1,174.00p
|
1,181.20p
|
1,174.00p
|
1,176.70p
|
2,868
|
|
09/12/2024
|
1,176.20p
|
1,200.40p
|
1,176.00p
|
1,197.10p
|
3,280
|
|
06/12/2024
|
1,167.20p
|
1,167.20p
|
1,164.00p
|
1,164.00p
|
112
|
|
05/12/2024
|
1,159.80p
|
1,162.20p
|
1,159.80p
|
1,162.20p
|
19
|
|
04/12/2024
|
1,163.60p
|
1,163.60p
|
1,158.60p
|
1,158.60p
|
1,526
|
|
03/12/2024
|
1,160.80p
|
1,163.60p
|
1,158.00p
|
1,158.20p
|
1,833
|
|
02/12/2024
|
1,155.60p
|
1,156.00p
|
1,155.60p
|
1,156.00p
|
79
|
|
29/11/2024
|
1,138.20p
|
1,144.90p
|
1,138.20p
|
1,144.90p
|
1,853
|
|
28/11/2024
|
1,139.60p
|
1,139.60p
|
1,134.40p
|
1,136.30p
|
273
|
|
27/11/2024
|
1,156.60p
|
1,156.60p
|
1,142.40p
|
1,142.40p
|
1,120
|
|
26/11/2024
|
1,152.20p
|
1,152.20p
|
1,149.80p
|
1,149.80p
|
435
|
|
25/11/2024
|
1,158.60p
|
1,159.80p
|
1,153.80p
|
1,156.80p
|
2,671
|
|
22/11/2024
|
1,152.80p
|
1,165.60p
|
1,149.40p
|
1,159.80p
|
3,284
|
|
21/11/2024
|
1,146.40p
|
1,159.80p
|
1,146.40p
|
1,159.80p
|
3,468
|
|
20/11/2024
|
1,154.80p
|
1,160.80p
|
1,154.80p
|
1,154.90p
|
2,954
|
|
19/11/2024
|
1,165.60p
|
1,165.60p
|
1,154.40p
|
1,160.80p
|
16,768
|
|
18/11/2024
|
1,156.00p
|
1,160.80p
|
1,156.00p
|
1,160.80p
|
431
|