HSBC ETFs Em Sus Equity Ucits ETF USD (Dist)

(HSMS)
Sector: n/a
1,155.50p
-8.00p -0.69
Last updated: 10:54:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 1,153.00p 1,158.00p 1,153.00p 1,155.70p 2,518
14/11/2024 1,160.00p 1,160.00p 1,154.60p 1,155.70p 2,756
13/11/2024 1,168.00p 1,168.00p 1,160.20p 1,162.50p 801
12/11/2024 1,160.80p 1,164.00p 1,154.60p 1,162.50p 4,367
11/11/2024 1,181.60p 1,181.60p 1,172.80p 1,174.40p 372
08/11/2024 1,179.20p 1,179.20p 1,172.80p 1,174.50p 628
07/11/2024 1,195.80p 1,196.60p 1,192.20p 1,193.10p 1,751
06/11/2024 1,179.40p 1,182.40p 1,178.30p 1,178.30p 1,590
05/11/2024 1,179.80p 1,180.00p 1,176.80p 1,176.80p 430
04/11/2024 1,168.80p 1,168.80p 1,168.10p 1,168.10p 57
01/11/2024 1,161.80p 1,162.60p 1,161.60p 1,161.60p 241
31/10/2024 1,154.40p 1,158.50p 1,153.20p 1,158.50p 5,823
30/10/2024 1,163.60p 1,163.60p 1,157.40p 1,174.20p 1,426
29/10/2024 1,178.80p 1,178.80p 1,173.40p 1,174.20p 1,467
28/10/2024 1,181.40p 1,184.80p 1,177.60p 1,183.50p 5,015
25/10/2024 1,182.40p 1,188.40p 1,181.60p 1,188.40p 4,106
24/10/2024 1,182.60p 1,183.20p 1,175.60p 1,186.20p 3,945
23/10/2024 1,189.60p 1,192.40p 1,183.60p 1,186.20p 9,671
22/10/2024 1,182.80p 1,185.40p 1,181.00p 1,182.40p 741
21/10/2024 1,171.80p 1,182.60p 1,171.60p 1,182.20p 2,856
18/10/2024 1,193.80p 1,193.80p 1,184.00p 1,188.40p 2,868
17/10/2024 1,169.80p 1,177.00p 1,169.80p 1,175.50p 81
16/10/2024 1,174.80p 1,183.40p 1,172.20p 1,183.40p 1,691
15/10/2024 1,171.80p 1,171.80p 1,155.20p 1,155.20p 1,697
14/10/2024 1,188.40p 1,188.40p 1,188.20p 1,188.20p 313
11/10/2024 1,180.60p 1,186.70p 1,179.00p 1,186.70p 591
10/10/2024 1,184.80p 1,184.80p 1,182.40p 1,182.40p 746
09/10/2024 1,169.40p 1,177.40p 1,169.40p 1,177.40p 393
08/10/2024 1,182.40p 1,187.20p 1,182.40p 1,184.20p 346
07/10/2024 1,221.60p 1,224.80p 1,219.00p 1,219.00p 1,838
04/10/2024 1,207.00p 1,207.00p 1,200.00p 1,201.60p 5,671
03/10/2024 1,194.80p 1,194.80p 1,188.20p 1,190.60p 201
02/10/2024 1,190.60p 1,196.20p 1,189.40p 1,194.80p 4,382
01/10/2024 1,155.20p 1,160.10p 1,155.20p 1,160.10p 2,135
30/09/2024 1,154.60p 1,159.80p 1,152.00p 1,153.10p 242
27/09/2024 1,168.00p 1,169.60p 1,159.80p 1,162.40p 1,721
26/09/2024 1,159.40p 1,159.40p 1,153.30p 1,153.30p 345
25/09/2024 1,118.20p 1,129.20p 1,118.20p 1,125.30p 1,608
24/09/2024 1,114.20p 1,124.40p 1,114.20p 1,123.30p 1,067
23/09/2024 1,090.80p 1,099.00p 1,090.80p 1,096.20p 797
20/09/2024 1,096.60p 1,096.60p 1,092.00p 1,092.00p 182
19/09/2024 1,089.80p 1,092.20p 1,088.40p 1,074.80p 550
18/09/2024 1,077.00p 1,077.00p 1,071.60p 1,074.80p 923
17/09/2024 1,080.80p 1,081.60p 1,080.80p 1,081.60p 23
16/09/2024 1,077.60p 1,077.60p 1,072.60p 1,072.60p 1
13/09/2024 1,073.20p 1,078.30p 1,073.00p 1,069.80p 1,387
12/09/2024 1,067.80p 1,072.80p 1,067.80p 1,058.30p 643
11/09/2024 1,054.00p 1,058.30p 1,054.00p 1,056.80p 134
10/09/2024 1,058.60p 1,058.80p 1,056.80p 1,056.80p 2,211
09/09/2024 1,057.40p 1,060.40p 1,057.40p 1,058.00p 2,502
06/09/2024 1,055.80p 1,056.80p 1,052.20p 1,052.20p 2,866
05/09/2024 1,070.00p 1,070.00p 1,062.70p 1,062.70p 2,024
04/09/2024 1,056.40p 1,063.40p 1,056.40p 1,063.30p 298
03/09/2024 1,075.00p 1,075.00p 1,067.60p 1,069.80p 2,210
02/09/2024 1,078.40p 1,078.40p 1,074.80p 1,078.90p 337
30/08/2024 1,079.20p 1,080.60p 1,078.80p 1,078.90p 2,328
29/08/2024 1,078.20p 1,079.60p 1,077.40p 1,079.60p 3,396
28/08/2024 1,075.20p 1,078.20p 1,073.30p 1,073.30p 121
27/08/2024 1,070.00p 1,070.60p 1,070.00p 1,070.60p 3
26/08/2024 1,084.40p 1,084.40p 1,072.40p 1,074.40p 625
23/08/2024 1,084.40p 1,084.40p 1,072.40p 1,074.40p 625
22/08/2024 1,084.40p 1,084.40p 1,072.40p 1,074.40p 625
21/08/2024 1,090.20p 1,090.20p 1,085.40p 1,088.50p 1,013
20/08/2024 1,092.60p 1,092.60p 1,088.00p 1,088.00p 196
19/08/2024 1,095.40p 1,100.20p 1,092.80p 1,091.00p 6,196
16/08/2024 1,087.40p 1,095.20p 1,087.40p 1,091.00p 125
15/08/2024 1,089.60p 1,094.00p 1,086.30p 1,086.30p 1,855
14/08/2024 1,083.40p 1,083.40p 1,075.20p 1,075.20p 1,118
13/08/2024 1,075.60p 1,078.30p 1,075.60p 1,078.30p 1,724
12/08/2024 1,079.40p 1,080.00p 1,075.40p 1,075.40p 935
09/08/2024 1,073.00p 1,073.00p 1,071.00p 1,071.00p 153
08/08/2024 1,053.00p 1,069.00p 1,053.00p 1,069.00p 234
07/08/2024 1,060.20p 1,066.00p 1,057.80p 1,061.60p 4,845
06/08/2024 1,033.60p 1,038.60p 1,033.00p 1,038.20p 4,016
05/08/2024 1,011.60p 1,026.40p 1,011.60p 1,025.00p 922
02/08/2024 1,041.00p 1,045.90p 1,041.00p 1,045.90p 1,364
01/08/2024 1,092.80p 1,092.80p 1,077.30p 1,077.30p 749
31/07/2024 1,091.60p 1,098.40p 1,091.60p 1,096.10p 1,126
30/07/2024 1,075.00p 1,079.80p 1,074.20p 1,074.20p 3,428
29/07/2024 1,084.40p 1,084.40p 1,073.40p 1,074.60p 51,760
26/07/2024 1,078.20p 1,078.20p 1,075.40p 1,070.10p 3,022
25/07/2024 1,062.60p 1,073.20p 1,062.60p 1,070.10p 2,545
24/07/2024 1,081.20p 1,081.20p 1,075.40p 1,075.90p 399
23/07/2024 1,088.40p 1,089.10p 1,084.60p 1,089.10p 1,491
22/07/2024 1,086.00p 1,088.70p 1,086.00p 1,088.70p 754
19/07/2024 1,089.60p 1,090.00p 1,085.90p 1,085.90p 87
18/07/2024 1,103.00p 1,103.80p 1,095.70p 1,095.70p 1,035
17/07/2024 1,105.40p 1,105.40p 1,097.60p 1,099.90p 1,721
16/07/2024 1,111.00p 1,116.40p 1,107.80p 1,115.50p 830
15/07/2024 1,108.40p 1,113.10p 1,108.20p 1,113.10p 112
12/07/2024 1,119.80p 1,124.40p 1,119.70p 1,119.70p 1,748
11/07/2024 1,120.00p 1,120.00p 1,119.70p 1,119.70p 60
10/07/2024 1,112.20p 1,113.80p 1,112.20p 1,113.80p 803
09/07/2024 1,109.20p 1,113.80p 1,109.20p 1,111.40p 2,328
08/07/2024 1,112.80p 1,113.40p 1,107.20p 1,109.50p 2,662
05/07/2024 1,101.00p 1,104.30p 1,101.00p 1,104.30p 22
04/07/2024 1,117.20p 1,117.20p 1,110.80p 1,112.10p 465
03/07/2024 1,106.20p 1,107.60p 1,104.60p 1,107.60p 1,325
02/07/2024 1,092.00p 1,097.20p 1,092.00p 1,095.90p 2,099
01/07/2024 1,099.20p 1,099.20p 1,091.80p 1,098.30p 1,128
28/06/2024 1,095.00p 1,100.00p 1,095.00p 1,098.10p 1,353
27/06/2024 1,094.80p 1,094.80p 1,091.70p 1,091.70p 270
26/06/2024 1,096.40p 1,096.40p 1,089.80p 1,089.80p 517
25/06/2024 1,100.00p 1,097.90p 1,085.70p 1,087.10p 0
24/06/2024 1,100.00p 1,100.00p 1,097.90p 1,097.90p 613
21/06/2024 1,104.60p 1,104.60p 1,100.90p 1,100.90p 420
20/06/2024 1,107.20p 1,107.20p 1,098.40p 1,099.50p 451
19/06/2024 1,098.60p 1,100.50p 1,097.00p 1,100.50p 19,666
18/06/2024 1,089.00p 1,093.20p 1,089.00p 1,093.00p 748
17/06/2024 1,074.20p 1,081.00p 1,074.20p 1,081.00p 3,116
14/06/2024 1,077.00p 1,077.80p 1,073.60p 1,077.80p 830
13/06/2024 1,067.80p 1,069.20p 1,064.00p 1,069.10p 11,026
12/06/2024 1,066.00p 1,071.00p 1,066.00p 1,070.30p 615
11/06/2024 1,062.40p 1,064.60p 1,062.40p 1,063.30p 85
10/06/2024 1,081.00p 1,081.00p 1,062.80p 1,070.30p 55,304
07/06/2024 1,075.40p 1,081.60p 1,069.60p 1,075.70p 2,809
06/06/2024 1,074.00p 1,078.00p 1,074.00p 1,076.00p 3,499
05/06/2024 1,061.60p 1,066.00p 1,061.60p 1,065.70p 2,843
04/06/2024 1,065.60p 1,062.60p 1,043.40p 1,048.10p 0
03/06/2024 1,065.60p 1,068.60p 1,062.60p 1,062.60p 1,814
31/05/2024 1,059.60p 1,060.20p 1,052.40p 1,052.40p 993
30/05/2024 1,069.80p 1,072.40p 1,069.80p 1,070.40p 1,332
29/05/2024 1,078.00p 1,078.00p 1,076.30p 1,076.30p 124
28/05/2024 1,095.80p 1,095.80p 1,087.20p 1,089.30p 1,983
27/05/2024 1,095.80p 1,097.00p 1,092.00p 1,092.00p 1,428