LSE - Delayed Quote GBp
HSBC MSCI Emerging Mkts Sm Cap ESG S1DG (0P0001S9F4.L)
At close: October 15 at 9:00 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 16, 2024 | 1,016.43 | 1,016.43 | 1,016.43 | 1,016.43 | 1,016.43 | - |
Oct 15, 2024 | 1,009.27 | 1,009.27 | 1,009.27 | 1,009.27 | 1,009.27 | - |
Oct 14, 2024 | 1,016.81 | 1,016.81 | 1,016.81 | 1,016.81 | 1,016.81 | - |
Oct 11, 2024 | 1,013.18 | 1,013.18 | 1,013.18 | 1,013.18 | 1,013.18 | - |
Oct 10, 2024 | 1,011.12 | 1,011.12 | 1,011.12 | 1,011.12 | 1,011.12 | - |
Oct 9, 2024 | 1,006.45 | 1,006.45 | 1,006.45 | 1,006.45 | 1,006.45 | - |
Oct 8, 2024 | 1,012.09 | 1,012.09 | 1,012.09 | 1,012.09 | 1,012.09 | - |
Oct 7, 2024 | 1,029.82 | 1,029.82 | 1,029.82 | 1,029.82 | 1,029.82 | - |
Oct 4, 2024 | 1,023.34 | 1,023.34 | 1,023.34 | 1,023.34 | 1,023.34 | - |
Oct 3, 2024 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | - |
Oct 2, 2024 | 1,025.17 | 1,025.17 | 1,025.17 | 1,025.17 | 1,025.17 | - |
Oct 1, 2024 | 1,017.41 | 1,017.41 | 1,017.41 | 1,017.41 | 1,017.41 | - |
Sep 30, 2024 | 1,009.75 | 1,009.75 | 1,009.75 | 1,009.75 | 1,009.75 | - |
Sep 27, 2024 | 1,008.15 | 1,008.15 | 1,008.15 | 1,008.15 | 1,008.15 | - |
Sep 26, 2024 | 999.33 | 999.33 | 999.33 | 999.33 | 999.33 | - |
Sep 25, 2024 | 989.56 | 989.56 | 989.56 | 989.56 | 989.56 | - |
Sep 24, 2024 | 986.55 | 986.55 | 986.55 | 986.55 | 986.55 | - |
Sep 23, 2024 | 980.42 | 980.42 | 980.42 | 980.42 | 980.42 | - |
Sep 20, 2024 | 983.16 | 983.16 | 983.16 | 983.16 | 983.16 | - |
Sep 19, 2024 | 986.39 | 986.39 | 986.39 | 986.39 | 986.39 | - |
Sep 18, 2024 | 978.65 | 978.65 | 978.65 | 978.65 | 978.65 | - |
Sep 16, 2024 | 980.97 | 980.97 | 980.97 | 980.97 | 980.97 | - |
Sep 13, 2024 | 981.35 | 981.35 | 981.35 | 981.35 | 981.35 | - |
Sep 12, 2024 | 975.07 | 975.07 | 975.07 | 975.07 | 975.07 | - |
Sep 11, 2024 | 967.52 | 967.52 | 967.52 | 967.52 | 967.52 | - |
Sep 10, 2024 | 968.06 | 968.06 | 968.06 | 968.06 | 968.06 | - |
Sep 9, 2024 | 968.06 | 968.06 | 968.06 | 968.06 | 968.06 | - |
Sep 6, 2024 | 965.54 | 965.54 | 965.54 | 965.54 | 965.54 | - |
Sep 5, 2024 | 967.88 | 967.88 | 967.88 | 967.88 | 967.88 | - |
Sep 4, 2024 | 962.52 | 962.52 | 962.52 | 962.52 | 962.52 | - |
Sep 3, 2024 | 983.12 | 983.12 | 983.12 | 983.12 | 983.12 | - |
Sep 2, 2024 | 983.13 | 983.13 | 983.13 | 983.13 | 983.13 | - |
Aug 30, 2024 | 988.17 | 988.17 | 988.17 | 988.17 | 988.17 | - |
Aug 29, 2024 | 981.13 | 981.13 | 981.13 | 981.13 | 981.13 | - |
Aug 28, 2024 | 977.60 | 977.60 | 977.60 | 977.60 | 977.60 | - |
Aug 27, 2024 | 982.48 | 982.48 | 982.48 | 982.48 | 982.48 | - |
Aug 23, 2024 | 980.47 | 980.47 | 980.47 | 980.47 | 980.47 | - |
Aug 22, 2024 | 981.07 | 981.07 | 981.07 | 981.07 | 981.07 | - |
Aug 21, 2024 | 987.72 | 987.72 | 987.72 | 987.72 | 987.72 | - |
Aug 20, 2024 | 990.03 | 990.03 | 990.03 | 990.03 | 990.03 | - |
Aug 19, 2024 | 991.11 | 991.11 | 991.11 | 991.11 | 991.11 | - |
Aug 16, 2024 | 983.17 | 983.17 | 983.17 | 983.17 | 983.17 | - |
Aug 14, 2024 | 973.01 | 973.01 | 973.01 | 973.01 | 973.01 | - |
Aug 13, 2024 | 967.85 | 967.85 | 967.85 | 967.85 | 967.85 | - |
Aug 12, 2024 | 969.93 | 969.93 | 969.93 | 969.93 | 969.93 | - |
Aug 9, 2024 | 967.34 | 967.34 | 967.34 | 967.34 | 967.34 | - |
Aug 8, 2024 | 957.48 | 957.48 | 957.48 | 957.48 | 957.48 | - |
Aug 7, 2024 | 957.89 | 957.89 | 957.89 | 957.89 | 957.89 | - |
Aug 6, 2024 | 935.44 | 935.44 | 935.44 | 935.44 | 935.44 | - |
Aug 5, 2024 | 920.45 | 920.45 | 920.45 | 920.45 | 920.45 | - |
Aug 2, 2024 | 973.10 | 973.10 | 973.10 | 973.10 | 973.10 | - |
Aug 1, 2024 | 996.36 | 996.36 | 996.36 | 996.36 | 996.36 | - |
Jul 31, 2024 | 987.72 | 987.72 | 987.72 | 987.72 | 987.72 | - |
Jul 30, 2024 | 982.29 | 982.29 | 982.29 | 982.29 | 982.29 | - |
Jul 29, 2024 | 981.29 | 981.29 | 981.29 | 981.29 | 981.29 | - |
Jul 26, 2024 | 984.53 | 984.53 | 984.53 | 984.53 | 984.53 | - |
Jul 25, 2024 | 981.63 | 981.63 | 981.63 | 981.63 | 981.63 | - |
Jul 24, 2024 | 985.64 | 985.64 | 985.64 | 985.64 | 985.64 | - |
Jul 23, 2024 | 987.51 | 987.51 | 987.51 | 987.51 | 987.51 | - |
Jul 22, 2024 | 985.70 | 985.70 | 985.70 | 985.70 | 985.70 | - |
Jul 19, 2024 | 990.27 | 990.27 | 990.27 | 990.27 | 990.27 | - |
Jul 18, 2024 | 999.70 | 999.70 | 999.70 | 999.70 | 999.70 | - |
Jul 17, 2024 | 1,005.02 | 1,005.02 | 1,005.02 | 1,005.02 | 1,005.02 | - |
Jul 16, 2024 | 1,012.95 | 1,012.95 | 1,012.95 | 1,012.95 | 1,012.95 | - |
Jul 15, 2024 | 1,009.96 | 1,009.96 | 1,009.96 | 1,009.96 | 1,009.96 | - |
Jul 12, 2024 | 1,011.52 | 1,011.52 | 1,011.52 | 1,011.52 | 1,011.52 | - |
Jul 11, 2024 | 1,014.87 | 1,014.87 | 1,014.87 | 1,014.87 | 1,014.87 | - |
Jul 10, 2024 | 1,013.43 | 1,013.43 | 1,013.43 | 1,013.43 | 1,013.43 | - |
Jul 9, 2024 | 1,014.91 | 1,014.91 | 1,014.91 | 1,014.91 | 1,014.91 | - |
Jul 8, 2024 | 1,009.09 | 1,009.09 | 1,009.09 | 1,009.09 | 1,009.09 | - |
Jul 5, 2024 | 1,011.56 | 1,011.56 | 1,011.56 | 1,011.56 | 1,011.56 | - |
Jul 4, 2024 | 1,011.71 | 1,011.71 | 1,011.71 | 1,011.71 | 1,011.71 | - |
Jul 3, 2024 | 1,003.29 | 1,003.29 | 1,003.29 | 1,003.29 | 1,003.29 | - |
Jul 2, 2024 | 999.76 | 999.76 | 999.76 | 999.76 | 999.76 | - |
Jul 1, 2024 | 1,012.48 | 1,012.48 | 1,012.48 | 1,012.48 | 1,012.48 | - |
Jun 28, 2024 | 1,010.34 | 1,010.34 | 1,010.34 | 1,010.34 | 1,010.34 | - |
Jun 27, 2024 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | - |
Jun 26, 2024 | 1,008.91 | 1,008.91 | 1,008.91 | 1,008.91 | 1,008.91 | - |
Jun 25, 2024 | 1,005.11 | 1,005.11 | 1,005.11 | 1,005.11 | 1,005.11 | - |
Jun 24, 2024 | 1,003.58 | 1,003.58 | 1,003.58 | 1,003.58 | 1,003.58 | - |
Jun 21, 2024 | 1,013.29 | 1,013.29 | 1,013.29 | 1,013.29 | 1,013.29 | - |
Jun 20, 2024 | 1,009.06 | 1,009.06 | 1,009.06 | 1,009.06 | 1,009.06 | - |
Jun 19, 2024 | 1,004.30 | 1,004.30 | 1,004.30 | 1,004.30 | 1,004.30 | - |
Jun 18, 2024 | 1,006.12 | 1,006.12 | 1,006.12 | 1,006.12 | 1,006.12 | - |
Jun 17, 2024 | 1,000.55 | 1,000.55 | 1,000.55 | 1,000.55 | 1,000.55 | - |
Jun 14, 2024 | 1,003.39 | 1,003.39 | 1,003.39 | 1,003.39 | 1,003.39 | - |
Jun 13, 2024 | 993.57 | 993.57 | 993.57 | 993.57 | 993.57 | - |
Jun 12, 2024 | 983.44 | 983.44 | 983.44 | 983.44 | 983.44 | - |
Jun 11, 2024 | 990.75 | 990.75 | 990.75 | 990.75 | 990.75 | - |
Jun 7, 2024 | 992.66 | 992.66 | 992.66 | 992.66 | 992.66 | - |
Jun 6, 2024 | 985.38 | 985.38 | 985.38 | 985.38 | 985.38 | - |
Jun 5, 2024 | 983.15 | 983.15 | 983.15 | 983.15 | 983.15 | - |
Jun 4, 2024 | 975.02 | 975.02 | 975.02 | 975.02 | 975.02 | - |
Jun 3, 2024 | 988.32 | 988.32 | 988.32 | 988.32 | 988.32 | - |
May 31, 2024 | 982.73 | 982.73 | 982.73 | 982.73 | 982.73 | - |
May 30, 2024 | 984.72 | 984.72 | 984.72 | 984.72 | 984.72 | - |
May 29, 2024 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | - |
May 28, 2024 | 1,003.09 | 1,003.09 | 1,003.09 | 1,003.09 | 1,003.09 | - |
May 23, 2024 | 1,003.15 | 1,003.15 | 1,003.15 | 1,003.15 | 1,003.15 | - |
May 22, 2024 | 1,009.43 | 1,009.43 | 1,009.43 | 1,009.43 | 1,009.43 | - |
May 21, 2024 | 1,009.31 | 1,009.31 | 1,009.31 | 1,009.31 | 1,009.31 | - |
May 20, 2024 | 1,016.85 | 1,016.85 | 1,016.85 | 1,016.85 | 1,016.85 | - |
May 17, 2024 | 1,015.36 | 1,015.36 | 1,015.36 | 1,015.36 | 1,015.36 | - |
May 16, 2024 | 1,015.52 | 1,015.52 | 1,015.52 | 1,015.52 | 1,015.52 | - |
May 15, 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
May 14, 2024 | 1,001.73 | 1,001.73 | 1,001.73 | 1,001.73 | 1,001.73 | - |
May 13, 2024 | 1,002.90 | 1,002.90 | 1,002.90 | 1,002.90 | 1,002.90 | - |
May 10, 2024 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | - |
May 9, 2024 | 1,003.41 | 1,003.41 | 1,003.41 | 1,003.41 | 1,003.41 | - |
May 8, 2024 | 1,011.47 | 1,011.47 | 1,011.47 | 1,011.47 | 1,011.47 | - |
May 7, 2024 | 1,005.61 | 1,005.61 | 1,005.61 | 1,005.61 | 1,005.61 | - |
May 3, 2024 | 1,004.07 | 1,004.07 | 1,004.07 | 1,004.07 | 1,004.07 | - |
May 2, 2024 | 1,003.29 | 1,003.29 | 1,003.29 | 1,003.29 | 1,003.29 | - |
Apr 30, 2024 | 994.51 | 994.51 | 994.51 | 994.51 | 994.51 | - |
Apr 29, 2024 | 996.37 | 996.37 | 996.37 | 996.37 | 996.37 | - |
Apr 26, 2024 | 990.12 | 990.12 | 990.12 | 990.12 | 990.12 | - |
Apr 25, 2024 | 973.54 | 973.54 | 973.54 | 973.54 | 973.54 | - |
Apr 24, 2024 | 983.23 | 983.23 | 983.23 | 983.23 | 983.23 | - |
Apr 23, 2024 | 973.56 | 973.56 | 973.56 | 973.56 | 973.56 | - |
Apr 22, 2024 | 974.58 | 974.58 | 974.58 | 974.58 | 974.58 | - |
Apr 19, 2024 | 964.29 | 964.29 | 964.29 | 964.29 | 964.29 | - |
Apr 18, 2024 | 977.61 | 977.61 | 977.61 | 977.61 | 977.61 | - |
Apr 17, 2024 | 969.59 | 969.59 | 969.59 | 969.59 | 969.59 | - |
Apr 16, 2024 | 965.92 | 965.92 | 965.92 | 965.92 | 965.92 | - |
Apr 15, 2024 | 987.45 | 987.45 | 987.45 | 987.45 | 987.45 | - |
Apr 12, 2024 | 1,000.71 | 1,000.71 | 1,000.71 | 1,000.71 | 1,000.71 | - |
Apr 11, 2024 | 1,005.11 | 1,005.11 | 1,005.11 | 1,005.11 | 1,005.11 | - |
Apr 10, 2024 | 1,007.84 | 1,007.84 | 1,007.84 | 1,007.84 | 1,007.84 | - |
Apr 9, 2024 | 1,001.87 | 1,001.87 | 1,001.87 | 1,001.87 | 1,001.87 | - |
Apr 8, 2024 | 999.08 | 999.08 | 999.08 | 999.08 | 999.08 | - |
Apr 5, 2024 | 997.44 | 997.44 | 997.44 | 997.44 | 997.44 | - |
Apr 3, 2024 | 995.70 | 995.70 | 995.70 | 995.70 | 995.70 | - |
Apr 2, 2024 | 1,001.16 | 1,001.16 | 1,001.16 | 1,001.16 | 1,001.16 | - |
Mar 28, 2024 | 994.33 | 994.33 | 994.33 | 994.33 | 994.33 | - |
Mar 27, 2024 | 995.47 | 995.47 | 995.47 | 995.47 | 995.47 | - |
Mar 26, 2024 | 990.53 | 990.53 | 990.53 | 990.53 | 990.53 | - |
Mar 25, 2024 | 993.19 | 993.19 | 993.19 | 993.19 | 993.19 | - |
Mar 22, 2024 | 997.27 | 997.27 | 997.27 | 997.27 | 997.27 | - |
Mar 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Related Tickers
FSPCX Fidelity Select Insurance Port
99.53
+1.68%
TVRVX Third Avenue Real Estate Value Fund
24.66
0.00%
TARZX Third Avenue Real Estate Value Z
24.72
0.00%
TAREX Third Avenue Real Estate Value Instl
24.78
0.00%
DSCIX Dana Epiphany Small Cap Eq Instl
15.44
0.00%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.97
+1.51%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.72
+1.50%
LSHUX Kinetics Spin-Off and Corp Rest Instl
33.40
+1.49%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
33.08
+1.47%
ASEFX Nuveen Small Cap Select R6
15.61
0.00%
KSCYX Kinetics Small Cap Opportunities Inst
176.42
+1.32%
KSCOX Kinetics Small Cap Opportunities No Load
172.00
+1.31%
FCDTX Fidelity Stock Selector Small Cap Fund
37.07
0.00%
KSOAX Kinetics Small Cap Opportunities Adv A
164.68
+1.31%
KSOCX Kinetics Small Cap Opportunities Adv C
154.02
+1.31%
FCDCX Fidelity Stock Selector Small Cap Fund
33.41
0.00%
WWNPX Kinetics Paradigm No Load
129.83
+1.30%
FDSCX Fidelity Stock Selector Small Cap
40.47
0.00%
KNPYX Kinetics Paradigm Instl
131.75
+1.30%
FCDAX Fidelity Stock Selector Small Cap Fund
38.98
0.00%
KNPCX Kinetics Paradigm Adv C
110.05
+1.30%
KNPAX Kinetics Paradigm Adv A
123.33
+1.30%
FCDIX Fidelity Stock Selector Small Cap Fund
40.72
0.00%
FELAX Fidelity Advisor Semiconductors A
87.58
+1.27%
FELIX Fidelity Advisor Semiconductors I
94.85
+1.27%
FSELX Fidelity Select Semiconductors
35.10
+1.27%
FIKGX Fidelity Advisor Semiconductors Z
95.10
+1.27%
FELTX Fidelity Advisor Semiconductors M
81.66
+1.26%
FELCX Fidelity Advisor Semiconductors C
69.80
+1.26%
SGGDX First Eagle Gold A
30.63
+1.26%
FEGOX First Eagle Gold C
27.59
+1.25%
FEGIX First Eagle Gold I
31.71
+1.25%
BREFX Baron Real Estate Retail
40.70
0.00%
FEURX First Eagle Gold R6
31.81
+1.24%
FCICX NYLI PineStone International Equity Cl C
17.19
+1.24%
BREIX Baron Real Estate Institutional
41.99
0.00%
FCIKX NYLI PineStone International Eq Inv Cl
17.30
+1.23%
FCIRX NYLI PineStone International Equity Cl A
17.36
+1.22%
FCIUX NYLI PineStone International Equity Cl I
17.43
+1.22%
FCIHX NYLI PineStone International Equity Cl P
17.43
+1.22%
FSCDX Fidelity Advisor Small Cap A
33.29
0.00%
FCIWX NYLI PineStone International Eq Cl R6
17.50
+1.21%
FSCTX Fidelity Advisor Small Cap M
29.18
0.00%
FSCIX Fidelity Advisor Small Cap I
38.66
0.00%
VLNPX Voya Small Cap Growth R6
48.79
0.00%
FZAOX Fidelity Advisor Small Cap Z
39.00
0.00%
NQVAX Nuveen Multi Cap Value A
55.50
0.00%
TCMSX Voya Small Cap Growth I
48.71
0.00%
PSCJX PGIM Jennison Small Company R4
24.56
0.00%
JSCRX PGIM Jennison Small Company R
20.07
0.00%
PSCHX PGIM Jennison Small Company R2
24.11
0.00%
FSLBX Fidelity Select Brokerage & Inv Mgmt
177.30
+1.07%
UPDDX Upright Growth & Income
18.93
+1.01%
FAMDX FAM Small Cap Institutional
28.28
0.00%
TRTZX T. Rowe Price Mid-Cap Value Z
37.27
0.00%
FAMFX FAM Small Cap Investor
27.96
0.00%
KMKNX Kinetics Market Opportunities No Load
70.26
+0.96%
KMKYX Kinetics Market Opportunities Inst
71.52
+0.96%
VFPIX Private Capital Management Value Fund
20.05
+0.96%
TRMCX T. Rowe Price Mid-Cap Value
37.03
0.00%
KMKAX Kinetics Market Opportunities Adv A
68.93
+0.95%
KMKCX Kinetics Market Opportunities Adv C
65.17
+0.94%
COAGX Gator Capital L/S Fd
47.92
+0.93%
BDAFX Baron Durable Advantage Fund
28.09
+0.86%
BDAUX Baron Durable Advantage Fund
28.52
+0.85%
BDAIX Baron Durable Advantage Fund
28.52
+0.85%
PRISX T. Rowe Price Financial Services
45.60
+0.84%
TEQAX Touchstone Non-US ESG Equity A
26.51
+0.84%
TIQIX Touchstone Non-US ESG Equity Y
27.83
+0.83%
TROCX Touchstone Non-US ESG Equity I
27.85
+0.83%
RYPMX Rydex Precious Metals Inv
45.03
+0.83%
TEQCX Touchstone Non-US ESG Equity C
26.78
+0.83%
RYMNX Rydex Precious Metals A
41.74
+0.82%
ENPIX ProFunds UltraSector Energy Fund
44.25
+0.82%
TFIFX T. Rowe Price Financial Services I
45.51
+0.82%
PWJZX PGIM Jennison International Opps Z
32.20
+0.81%
PWJQX PGIM Jennison International Opps R6
32.30
+0.81%
RYZCX Rydex Precious Metals C
32.42
+0.81%
RYMPX Rydex Precious Metals H
40.04
+0.81%
PWJBX PGIM Jennison International Opps R2
31.44
+0.80%
PWJAX PGIM Jennison International Opps A
31.51
+0.80%
PWJDX PGIM Jennison International Opps R4
31.91
+0.79%
CIOVX Causeway International Opps Inv
17.92
0.00%
PWJRX PGIM Jennison International Opps R
30.89
+0.78%
ENPSX ProFunds UltraSector Energy Fund
37.42
+0.78%
RCMFX Schwartz Value Focused
59.46
+0.78%
PWJCX PGIM Jennison International Opps C
28.60
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PJORX PGIM Jennison Focused Value R
17.64
0.00%
FAFSX Fidelity Advisor Financials M
35.30
+0.74%
RYCYX Rydex Dow 2x Strategy C
151.10
+0.74%
RYLDX Rydex Dow 2x Strategy A
181.56
+0.74%
RYCVX Rydex Dow 2x Strategy H
180.81
+0.74%
FFSIX Fidelity Advisor Financials I
37.16
+0.73%
PJIAX PGIM Jennison Focused Value A
22.03
0.00%
FAFDX Fidelity Advisor Financials A
35.81
+0.73%
FAFCX Fidelity Advisor Financials C
33.09
+0.73%
FIDSX Fidelity Select Financials Port
15.32
+0.72%
MLNAX Morgan Stanley Instl Glbl Concntr A
23.79
+0.72%
PZVSX Pzena Small Cap Value Investor
15.48
+0.72%