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