HSBC ETFs Em Scr Equity Ucits ETF USD (Dist)
(HSMS)
Sector: n/a
Historic Prices - up to 10 years
|
07/11/2025
|
1,382.00p
|
1,382.20p
|
1,362.30p
|
1,362.30p
|
1,163
|
|
06/11/2025
|
1,386.60p
|
1,395.00p
|
1,382.40p
|
1,382.40p
|
3,064
|
|
05/11/2025
|
1,394.40p
|
1,402.20p
|
1,390.20p
|
1,392.60p
|
1,996
|
|
04/11/2025
|
1,380.80p
|
1,391.60p
|
1,380.80p
|
1,390.20p
|
14,738
|
|
03/11/2025
|
1,398.60p
|
1,398.60p
|
1,391.40p
|
1,392.40p
|
548
|
|
31/10/2025
|
1,395.20p
|
1,395.20p
|
1,390.10p
|
1,390.10p
|
1,467
|
|
30/10/2025
|
1,401.60p
|
1,408.20p
|
1,401.60p
|
1,402.20p
|
7,568
|
|
29/10/2025
|
1,415.80p
|
1,415.80p
|
1,410.90p
|
1,410.90p
|
349
|
|
28/10/2025
|
1,390.20p
|
1,393.80p
|
1,390.00p
|
1,391.50p
|
3,371
|
|
27/10/2025
|
1,391.60p
|
1,392.40p
|
1,390.90p
|
1,390.90p
|
616
|
|
24/10/2025
|
1,367.20p
|
1,391.30p
|
1,317.50p
|
1,387.50p
|
0
|
|
23/10/2025
|
1,367.20p
|
1,378.60p
|
1,367.20p
|
1,375.00p
|
921
|
|
22/10/2025
|
1,363.60p
|
1,367.40p
|
1,359.90p
|
1,359.90p
|
269
|
|
21/10/2025
|
1,367.60p
|
1,367.60p
|
1,358.60p
|
1,360.80p
|
12,345
|
|
20/10/2025
|
1,362.00p
|
1,369.20p
|
1,362.00p
|
1,369.20p
|
3,264
|
|
17/10/2025
|
1,352.80p
|
1,352.80p
|
1,349.50p
|
1,349.50p
|
941
|
|
16/10/2025
|
1,360.60p
|
1,362.40p
|
1,357.20p
|
1,362.20p
|
3,077
|
|
15/10/2025
|
1,328.80p
|
1,366.40p
|
1,346.00p
|
1,360.30p
|
0
|
|
14/10/2025
|
1,328.80p
|
1,347.20p
|
1,328.80p
|
1,346.00p
|
3,016
|
|
13/10/2025
|
1,357.60p
|
1,362.00p
|
1,357.60p
|
1,362.00p
|
1,255
|
|
10/10/2025
|
1,389.40p
|
1,373.60p
|
1,339.30p
|
1,339.30p
|
10
|
|
09/10/2025
|
1,389.40p
|
1,389.40p
|
1,383.90p
|
1,383.90p
|
3,605
|
|
08/10/2025
|
1,372.40p
|
1,376.20p
|
1,367.80p
|
1,376.20p
|
204
|
|
07/10/2025
|
1,372.80p
|
1,377.20p
|
1,366.60p
|
1,366.60p
|
1,902
|
|
06/10/2025
|
1,363.80p
|
1,368.20p
|
1,363.80p
|
1,365.90p
|
1,012
|
|
03/10/2025
|
1,366.00p
|
1,366.20p
|
1,363.00p
|
1,364.30p
|
3,688
|
|
02/10/2025
|
1,365.00p
|
1,365.00p
|
1,363.10p
|
1,363.10p
|
2,027
|
|
01/10/2025
|
1,346.80p
|
1,351.40p
|
1,346.20p
|
1,351.40p
|
3,885
|
|
30/09/2025
|
1,351.60p
|
1,351.60p
|
1,345.90p
|
1,345.90p
|
1,841
|
|
29/09/2025
|
1,345.40p
|
1,345.40p
|
1,340.60p
|
1,342.40p
|
4,381
|
|
26/09/2025
|
1,327.40p
|
1,331.00p
|
1,327.40p
|
1,330.90p
|
56
|
|
25/09/2025
|
1,347.20p
|
1,350.10p
|
1,347.00p
|
1,350.10p
|
323
|
|
24/09/2025
|
1,344.40p
|
1,346.60p
|
1,343.00p
|
1,346.40p
|
10,339
|
|
23/09/2025
|
1,349.20p
|
1,349.20p
|
1,347.70p
|
1,347.70p
|
247
|
|
22/09/2025
|
1,337.20p
|
1,341.60p
|
1,337.20p
|
1,340.40p
|
394
|
|
19/09/2025
|
1,339.00p
|
1,343.40p
|
1,337.40p
|
1,340.50p
|
3,711
|
|
18/09/2025
|
1,325.00p
|
1,335.20p
|
1,325.00p
|
1,332.60p
|
1,117
|
|
17/09/2025
|
1,328.20p
|
1,331.20p
|
1,323.80p
|
1,330.80p
|
264
|
|
16/09/2025
|
1,314.60p
|
1,319.20p
|
1,313.40p
|
1,317.10p
|
4,776
|
|
15/09/2025
|
1,313.60p
|
1,318.40p
|
1,313.60p
|
1,316.80p
|
64
|
|
12/09/2025
|
1,313.20p
|
1,313.20p
|
1,311.80p
|
1,311.80p
|
838
|
|
11/09/2025
|
1,306.40p
|
1,313.40p
|
1,306.20p
|
1,310.50p
|
917
|
|
10/09/2025
|
1,304.60p
|
1,304.60p
|
1,302.60p
|
1,302.60p
|
414
|
|
09/09/2025
|
1,289.80p
|
1,292.10p
|
1,289.60p
|
1,292.10p
|
1,766
|
|
08/09/2025
|
1,281.60p
|
1,281.60p
|
1,275.80p
|
1,280.90p
|
153
|
|
05/09/2025
|
1,268.40p
|
1,272.60p
|
1,268.40p
|
1,271.90p
|
569
|
|
04/09/2025
|
1,255.80p
|
1,257.00p
|
1,255.80p
|
1,257.00p
|
864
|
|
03/09/2025
|
1,269.80p
|
1,274.80p
|
1,267.80p
|
1,269.50p
|
2,000
|
|
02/09/2025
|
1,266.20p
|
1,273.20p
|
1,265.40p
|
1,268.60p
|
2,418
|
|
01/09/2025
|
1,269.40p
|
1,271.80p
|
1,262.20p
|
1,263.20p
|
11,512
|
|
29/08/2025
|
1,260.00p
|
1,260.00p
|
1,253.30p
|
1,253.30p
|
4,494
|
|
28/08/2025
|
1,245.40p
|
1,254.60p
|
1,245.40p
|
1,254.00p
|
505
|
|
27/08/2025
|
1,261.60p
|
1,261.60p
|
1,255.10p
|
1,255.10p
|
2,875
|
|
26/08/2025
|
1,265.20p
|
1,269.40p
|
1,265.20p
|
1,267.00p
|
585
|
|
25/08/2025
|
1,256.20p
|
1,266.00p
|
1,252.40p
|
1,263.20p
|
6,100
|
|
22/08/2025
|
1,256.20p
|
1,266.00p
|
1,252.40p
|
1,263.20p
|
6,100
|
|
21/08/2025
|
1,249.40p
|
1,252.30p
|
1,245.20p
|
1,252.30p
|
269
|
|
20/08/2025
|
1,245.80p
|
1,246.40p
|
1,242.00p
|
1,246.40p
|
208
|
|
19/08/2025
|
1,254.20p
|
1,254.20p
|
1,249.20p
|
1,249.20p
|
951
|
|
18/08/2025
|
1,250.40p
|
1,255.20p
|
1,250.40p
|
1,254.20p
|
1,054
|
|
15/08/2025
|
1,245.60p
|
1,247.60p
|
1,242.40p
|
1,243.50p
|
3,081
|
|
14/08/2025
|
1,241.60p
|
1,242.90p
|
1,241.00p
|
1,242.90p
|
552
|
|
13/08/2025
|
1,252.40p
|
1,253.80p
|
1,252.40p
|
1,253.00p
|
1,991
|
|
12/08/2025
|
1,238.60p
|
1,243.10p
|
1,237.20p
|
1,243.10p
|
1,375
|
|
11/08/2025
|
1,232.60p
|
1,241.40p
|
1,232.00p
|
1,237.40p
|
4,775
|
|
08/08/2025
|
1,232.60p
|
1,236.60p
|
1,231.60p
|
1,232.40p
|
2,110
|
|
07/08/2025
|
1,239.20p
|
1,239.60p
|
1,234.40p
|
1,234.60p
|
4,504
|
|
06/08/2025
|
1,252.20p
|
1,252.40p
|
1,246.20p
|
1,246.20p
|
13,984
|
|
05/08/2025
|
1,259.40p
|
1,260.80p
|
1,253.20p
|
1,255.90p
|
15,740
|
|
04/08/2025
|
1,250.80p
|
1,251.40p
|
1,248.00p
|
1,249.70p
|
494
|
|
01/08/2025
|
1,243.20p
|
1,243.20p
|
1,239.70p
|
1,239.70p
|
731
|
|
31/07/2025
|
1,256.60p
|
1,258.60p
|
1,252.10p
|
1,255.70p
|
0
|
|
30/07/2025
|
1,256.60p
|
1,261.20p
|
1,256.60p
|
1,257.30p
|
2,455
|
|
29/07/2025
|
1,264.40p
|
1,265.40p
|
1,260.00p
|
1,260.50p
|
3,700
|
|
28/07/2025
|
1,256.40p
|
1,256.40p
|
1,251.80p
|
1,253.10p
|
1,100
|
|
25/07/2025
|
1,248.40p
|
1,255.40p
|
1,248.40p
|
1,252.60p
|
2,966
|
|
24/07/2025
|
1,249.40p
|
1,254.60p
|
1,249.40p
|
1,251.00p
|
2,240
|
|
23/07/2025
|
1,244.60p
|
1,251.00p
|
1,244.60p
|
1,248.20p
|
3,372
|
|
22/07/2025
|
1,243.60p
|
1,247.40p
|
1,241.80p
|
1,245.60p
|
3,518
|
|
21/07/2025
|
1,252.60p
|
1,254.20p
|
1,249.00p
|
1,251.40p
|
1,228
|
|
18/07/2025
|
1,252.60p
|
1,259.80p
|
1,249.20p
|
1,259.80p
|
2,780
|
|
17/07/2025
|
1,243.60p
|
1,250.50p
|
1,242.00p
|
1,250.50p
|
3,485
|
|
16/07/2025
|
1,241.00p
|
1,242.80p
|
1,240.60p
|
1,241.20p
|
4,672
|
|
15/07/2025
|
1,239.60p
|
1,244.60p
|
1,237.40p
|
1,244.60p
|
2,483
|
|
14/07/2025
|
1,221.80p
|
1,224.60p
|
1,221.60p
|
1,224.60p
|
7,180
|
|
11/07/2025
|
1,221.00p
|
1,221.60p
|
1,217.20p
|
1,218.00p
|
2,857
|
|
10/07/2025
|
1,212.20p
|
1,215.00p
|
1,211.60p
|
1,212.00p
|
2,601
|
|
09/07/2025
|
1,210.80p
|
1,213.40p
|
1,207.20p
|
1,207.80p
|
11,345
|
|
08/07/2025
|
1,208.80p
|
1,217.20p
|
1,208.80p
|
1,213.00p
|
14,765
|
|
07/07/2025
|
1,205.40p
|
1,209.20p
|
1,204.60p
|
1,205.00p
|
8,680
|
|
04/07/2025
|
1,210.60p
|
1,211.00p
|
1,208.60p
|
1,208.60p
|
5,430
|
|
03/07/2025
|
1,210.40p
|
1,217.00p
|
1,210.40p
|
1,215.10p
|
4,712
|
|
02/07/2025
|
1,199.00p
|
1,210.00p
|
1,194.40p
|
1,209.50p
|
3,651
|
|
01/07/2025
|
1,191.60p
|
1,196.80p
|
1,191.60p
|
1,194.30p
|
2,430
|
|
30/06/2025
|
1,192.60p
|
1,192.60p
|
1,188.20p
|
1,190.80p
|
1,892
|
|
27/06/2025
|
1,189.40p
|
1,191.40p
|
1,188.40p
|
1,190.70p
|
2,764
|
|
26/06/2025
|
1,185.40p
|
1,191.20p
|
1,185.40p
|
1,191.00p
|
2,471
|
|
25/06/2025
|
1,193.00p
|
1,193.60p
|
1,190.50p
|
1,190.50p
|
3,945
|
|
24/06/2025
|
1,185.00p
|
1,185.20p
|
1,185.00p
|
1,185.20p
|
62
|
|
23/06/2025
|
1,168.20p
|
1,171.20p
|
1,166.00p
|
1,167.90p
|
3,267
|
|
20/06/2025
|
1,167.80p
|
1,172.00p
|
1,164.50p
|
1,164.50p
|
386
|
|
19/06/2025
|
1,166.20p
|
1,167.60p
|
1,159.80p
|
1,161.00p
|
4,256
|
|
18/06/2025
|
1,178.80p
|
1,183.60p
|
1,178.80p
|
1,180.60p
|
696
|
|
17/06/2025
|
1,173.80p
|
1,183.50p
|
1,173.80p
|
1,183.50p
|
777
|
|
16/06/2025
|
1,190.40p
|
1,190.40p
|
1,187.00p
|
1,189.70p
|
2,328
|
|
13/06/2025
|
1,178.20p
|
1,178.20p
|
1,170.20p
|
1,170.20p
|
3,899
|
|
12/06/2025
|
1,191.40p
|
1,192.80p
|
1,187.60p
|
1,190.70p
|
2,605
|
|
11/06/2025
|
1,199.00p
|
1,199.00p
|
1,194.00p
|
1,194.60p
|
942
|
|
10/06/2025
|
1,188.20p
|
1,188.20p
|
1,181.80p
|
1,185.40p
|
805
|
|
09/06/2025
|
1,169.60p
|
1,174.60p
|
1,169.60p
|
1,172.70p
|
1,039
|
|
06/06/2025
|
1,160.20p
|
1,163.60p
|
1,160.20p
|
1,162.30p
|
4,503
|
|
05/06/2025
|
1,158.60p
|
1,162.40p
|
1,158.20p
|
1,161.80p
|
6,906
|
|
04/06/2025
|
1,153.00p
|
1,158.60p
|
1,152.80p
|
1,157.00p
|
2,944
|
|
03/06/2025
|
1,143.00p
|
1,143.00p
|
1,137.60p
|
1,137.60p
|
2,639
|
|
02/06/2025
|
1,136.20p
|
1,137.90p
|
1,136.20p
|
1,137.90p
|
113
|
|
30/05/2025
|
1,151.00p
|
1,151.20p
|
1,139.60p
|
1,140.60p
|
1,964
|
|
29/05/2025
|
1,159.40p
|
1,162.00p
|
1,152.20p
|
1,154.50p
|
1,544
|
|
28/05/2025
|
1,152.60p
|
1,152.60p
|
1,150.60p
|
1,150.60p
|
20
|
|
27/05/2025
|
1,148.60p
|
1,154.00p
|
1,148.60p
|
1,151.00p
|
3,040
|
|
26/05/2025
|
1,157.60p
|
1,162.50p
|
1,144.50p
|
1,153.70p
|
0
|
|
23/05/2025
|
1,157.60p
|
1,162.50p
|
1,144.50p
|
1,153.70p
|
0
|
|
22/05/2025
|
1,157.60p
|
1,162.20p
|
1,157.60p
|
1,161.20p
|
1,063
|
|
21/05/2025
|
1,172.40p
|
1,172.40p
|
1,168.60p
|
1,171.00p
|
1,469
|
|
20/05/2025
|
1,163.40p
|
1,170.40p
|
1,163.40p
|
1,168.30p
|
1,602
|
|
19/05/2025
|
1,154.40p
|
1,165.80p
|
1,154.40p
|
1,165.80p
|
2,795
|
|
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
|