Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

HSBC MSCI Emerging Markets UCITS ETF (HMEM.L)

11.40
+0.27
+(2.43%)
At close: 4:35:25 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.4011.4711.3711.4011.40163,797
May 1, 202511.2411.2411.1411.1311.1339
Apr 30, 202511.1511.1511.0211.0411.046,613
Apr 29, 202511.0711.0911.0311.0711.0737,736
Apr 28, 202511.0611.0610.9910.9910.991,084
Apr 25, 202511.0111.0110.9410.9610.9647,894
Apr 24, 202510.8811.0210.8811.0111.013,627
Apr 23, 202510.9411.0310.8810.9810.9837,330
Apr 22, 202510.8210.8210.7310.8110.8172,570
Apr 17, 202510.6910.7110.6810.6710.6732,879
Apr 16, 202510.5610.6510.5610.6610.663,185
Apr 15, 202510.7210.7310.6910.7310.7323,794
Apr 14, 202510.6510.7210.6510.7010.7063,566
Apr 11, 202510.4510.5210.4210.4210.42579
Apr 10, 202510.5110.5910.2910.2810.2857,240
Apr 9, 20259.8910.019.789.819.8124,965
Apr 8, 202510.0610.199.9710.0510.0530,491
Apr 7, 20259.7310.169.659.869.8611,595
Apr 4, 202510.8610.9010.1910.3310.3320,961
Apr 3, 202510.9410.9810.8710.9310.935,949
Apr 2, 202511.1111.1411.1011.1111.1119,927
Apr 1, 202511.1011.1311.0511.1311.134,708
Mar 31, 202511.0011.0210.9611.0111.0156,164
Mar 28, 202511.2111.2211.1211.1111.117,892
Mar 27, 202511.2711.3411.2711.3411.3413,423
Mar 26, 202511.3411.3411.2811.2811.2828,611
Mar 25, 202511.2611.3611.2611.3311.3315,850
Mar 24, 202511.3511.3911.3511.3511.352,537
Mar 21, 202511.3111.3111.2611.3011.3019,815
Mar 20, 202511.3411.4311.3111.3411.3420,136
Mar 19, 202511.4711.4811.4411.4511.458,468
Mar 18, 202511.5011.5011.4011.4511.4532,237
Mar 17, 202511.2611.4511.2611.4511.453,450
Mar 14, 202511.1911.2711.1811.2511.2532,843
Mar 13, 202511.0311.0911.0111.0811.08179,939
Mar 12, 202511.0711.1611.0711.1311.1399,267
Mar 11, 202511.1011.1211.0711.0411.04176
Mar 10, 202511.1311.1511.0311.0311.032,064
Mar 7, 202511.2711.2911.1811.1811.18117,580
Mar 6, 202511.2711.3111.2711.2711.2730,149
Mar 5, 202511.1411.1911.1111.1411.1471,375
Mar 4, 202510.9110.9410.8210.8410.8498,013
Mar 3, 202510.9611.0110.9410.9910.9955,105
Feb 28, 202510.8810.9410.8810.9110.9117,494
Feb 27, 202511.2411.2711.1511.1811.1857,106
Feb 26, 202511.3511.3811.3111.3711.3726,861
Feb 25, 202511.1611.2011.1511.1611.1629,333
Feb 24, 202511.3411.4111.1911.2011.2028,582
Feb 21, 202511.4511.4511.4111.4411.4430,625
Feb 20, 202511.2711.4311.2711.3611.3642,484
Feb 19, 202511.3811.3811.2811.2811.2819,287
Feb 18, 202511.3211.3311.3111.3111.318,486
Feb 17, 202511.2211.2611.2211.2811.284
Feb 14, 202511.1911.1911.1711.1911.1943,155
Feb 13, 202511.0411.1111.0111.1111.119,468
Feb 12, 202511.0511.0510.9811.0211.021,086
Feb 11, 202510.9411.0010.9111.0211.0222,414
Feb 10, 202510.9911.0510.9811.0311.03289
Feb 7, 202511.0311.0310.9310.9310.93104,875
Feb 6, 2025 0.0294 Dividend
Feb 6, 202510.9110.9110.8910.9310.931,130
Feb 5, 202510.9110.9310.8910.9310.904,910
Feb 4, 202510.8510.9810.8510.9710.9430,573
Feb 3, 202510.6510.8110.6310.8010.7739,465
Jan 31, 202510.9711.0110.9410.9410.9239,560
Jan 30, 202510.8210.9010.8210.9510.92985
Jan 29, 202510.8510.8610.8110.8110.7892,383
Jan 28, 202510.6810.6910.6510.6610.6329,592
Jan 27, 202510.6910.7210.6510.6610.6474,883
Jan 24, 202510.9010.9010.8610.9010.8716,054
Jan 23, 202510.7610.8110.7610.8010.774,873
Jan 22, 202510.7610.8210.7510.8010.77335,019
Jan 21, 202510.7610.7810.7310.7710.74442,640
Jan 20, 202510.8110.9010.7210.8410.81338,251
Jan 17, 202510.6810.7710.6810.7710.7426,399
Jan 16, 202510.6910.7610.6910.6810.65128
Jan 15, 202510.5210.6110.5210.6110.5838,206
Jan 14, 202510.5310.5510.5010.5110.489,062
Jan 13, 202510.3910.4010.3410.3610.3318,879
Jan 10, 202510.5710.6010.4610.4510.42154,322
Jan 9, 202510.6510.6610.6010.6410.6128,671
Jan 8, 202510.6610.6710.6310.6310.603,094
Jan 7, 202510.7810.8110.7410.7510.7250,424
Jan 6, 202510.7710.9310.7610.8310.8067,530
Jan 3, 202510.7210.7310.6910.7310.7030,894
Jan 2, 202510.6610.6910.6510.6810.6567,586
Dec 31, 202410.6810.6910.6810.7010.6847,154
Dec 30, 202410.7410.7510.6810.6710.6411,216
Dec 27, 202410.8110.8110.7410.7710.7417,408
Dec 24, 202410.8510.8610.8510.8510.82353
Dec 23, 202410.7810.7810.7510.7710.746,118
Dec 20, 202410.7010.7210.6510.7710.74366
Dec 19, 202410.7710.7810.7610.7710.7411,500
Dec 18, 202410.9810.9810.9310.9310.9032,738
Dec 17, 202410.8910.9410.8910.9310.902,591
Dec 16, 202410.9911.0110.9710.9710.94206,143
Dec 13, 202411.0311.0610.9910.9910.9717,769
Dec 12, 202411.1511.1511.0311.0511.022,460
Dec 11, 202411.0211.0611.0111.0311.0122,556
Dec 10, 202411.0611.0811.0211.0211.0062
Dec 9, 202411.0811.2411.0811.2511.22498
Dec 6, 202411.0211.0310.9810.9810.9520,569
Dec 5, 202410.9510.9810.9510.9910.9740,324
Dec 4, 202410.9410.9410.9010.9210.89207
Dec 3, 202410.9010.9410.9010.8810.856,361
Dec 2, 202410.8510.8510.8210.8510.82414
Nov 29, 202410.7210.7410.7210.8210.79840
Nov 28, 202410.7510.7510.7310.7310.7177,359
Nov 27, 202410.8410.9010.8210.8010.7714,820
Nov 26, 202410.8010.8510.7910.8110.7851,383
Nov 25, 202410.8810.9010.8510.8510.82177,684
Nov 22, 202410.8410.8510.7810.8210.79122,259
Nov 21, 202410.7810.8410.7710.8210.79165
Nov 20, 202410.9110.9210.8410.8210.7915,900
Nov 19, 202410.9010.9010.8710.9110.8819,007
Nov 18, 202410.8310.8810.8310.8710.84940
Nov 15, 202410.8110.8510.7610.7810.764,103
Nov 14, 202410.7810.8210.7510.8210.7912,159
Nov 13, 202410.9110.9610.8410.8410.8115,393
Nov 12, 202410.9010.9710.9010.9010.8758,832
Nov 11, 202411.2211.2211.1311.1011.077,641
Nov 8, 202411.3411.3411.1711.1711.1416,572
Nov 7, 202411.3611.4411.3011.4411.4133,950
Nov 6, 202411.2511.2711.1111.1811.1584,389
Nov 5, 202411.3211.3511.3111.3511.311,358
Nov 4, 202411.2611.2711.2111.2311.203,283
Nov 1, 202411.1711.2111.1611.2011.1716,506
Oct 31, 202411.1411.1511.0711.0911.069,403
Oct 30, 202411.2311.2411.1511.1911.164,137
Oct 29, 202411.3211.3811.2911.3111.289,016
Oct 28, 202411.3211.3511.2611.3411.3017,934
Oct 25, 202411.2911.3211.2811.3111.2844,361
Oct 24, 2024 0.0964 Dividend
Oct 24, 202411.3011.3111.2511.2511.2261,251
Oct 23, 202411.4411.4411.4011.4011.274,607
Oct 22, 202411.4711.4711.4011.4411.3230,826
Oct 21, 202411.4811.5111.4411.4311.3027,714
Oct 18, 202411.6411.6511.5911.5911.4610,669
Oct 17, 202411.4911.4911.4911.4711.343
Oct 16, 202411.4411.4511.4411.5111.3857
Oct 15, 202411.5111.5311.5111.4311.309,235
Oct 14, 202411.6211.6611.6011.6311.5095,943
Oct 11, 202411.5411.6611.5411.6711.5459,949
Oct 10, 202411.5811.6111.5811.5911.4628,346
Oct 9, 202411.4811.5711.4811.5811.457,915
Oct 8, 202411.6111.6511.5011.6211.4922,758
Oct 7, 202411.9411.9411.8811.8911.7660,427
Oct 4, 202411.8211.8211.7811.7511.62210
Oct 3, 202411.7011.8111.6411.7111.581,001
Oct 2, 202411.8911.9011.8011.8011.671,064
Oct 1, 202411.6511.6511.5511.5811.4511,206
Sep 30, 202411.7711.8511.6911.6411.514,885
Sep 27, 202411.7311.8211.7311.8011.6647,127
Sep 26, 202411.7311.8211.6211.7611.6372,045
Sep 25, 202411.3811.4611.3811.4411.322,059
Sep 24, 202411.3011.4611.3011.4611.33186,140
Sep 23, 202411.0711.1911.0611.1611.0451,096
Sep 20, 202411.0911.1011.0611.0610.9478,598
Sep 19, 202411.0111.0511.0111.0610.9324,663
Sep 18, 202410.9010.9110.9010.8710.758,375
Sep 17, 202410.9210.9310.9210.9110.794,597
Sep 16, 202410.8710.8810.8510.8510.7311,432
Sep 13, 202410.8510.8510.8510.8610.745,000
Sep 12, 202410.7610.7610.7310.7410.623,004
Sep 11, 202410.6410.6410.5610.5910.4724,505
Sep 10, 202410.6310.6410.6110.6110.4990,868
Sep 9, 202410.6310.6610.6210.6510.5315,566
Sep 6, 202410.7310.7610.6310.6010.4928,070
Sep 5, 202410.7610.8010.7610.7610.6470,314
Sep 4, 202410.7210.8010.7110.8010.6714,359
Sep 3, 202410.9310.9310.8810.8110.693,648
Sep 2, 202410.9410.9510.9210.9410.829,321
Aug 30, 202411.0211.0511.0210.9510.8310,519
Aug 29, 202410.9610.9910.9610.9810.8610,616
Aug 28, 202411.0211.0210.9910.9510.834,612
Aug 27, 202411.0211.0210.9810.9810.864,606
Aug 23, 202411.0911.0911.0911.1010.9850
Aug 22, 202411.0311.0411.0010.9510.834,950
Aug 21, 202410.9911.0410.9811.0410.9254,442
Aug 20, 202411.0511.0610.9910.9910.879,419
Aug 19, 202411.0011.0611.0011.0810.9613,064
Aug 16, 202410.9510.9610.9110.9510.8326,196
Aug 15, 202410.7710.7710.7710.8710.75-
Aug 14, 202410.7310.7710.7310.7510.6336,395
Aug 13, 202410.7010.7510.6810.7410.6363,197
Aug 12, 202410.6810.7010.6810.7010.591,222
Aug 9, 202410.6810.6910.6210.6210.508,778
Aug 8, 202410.4910.4910.4010.5810.46814
Aug 7, 202410.4410.5510.4410.5110.3990,979
Aug 6, 202410.2810.3010.2610.2610.15134
Aug 5, 202410.0210.239.9910.2310.1220,686
Aug 2, 202410.5910.5910.5110.5110.3990,936
Aug 1, 202410.8810.9010.7710.7710.6575,007
Jul 31, 202410.8410.9010.8410.9010.77105,288
Jul 30, 202410.7310.7310.6510.6610.54133,419
Jul 29, 202410.7710.7710.6910.6910.5757,618
Jul 26, 202410.6910.7310.6910.7210.605,155
Jul 25, 2024 0.0898 Dividend
Jul 25, 202410.6210.6810.6110.6710.55106,833
Jul 24, 202410.8610.8910.8410.8410.63107,507
Jul 23, 202410.9410.9610.9110.9510.7425,101
Jul 22, 202410.9410.9910.9310.9710.7541,498
Jul 19, 202410.9510.9810.9410.9310.7238,956
Jul 18, 202411.2011.2011.0411.0410.83109,477
Jul 17, 202411.2111.2211.1511.1510.938,988
Jul 16, 202411.2411.2611.2311.2611.0437,479
Jul 15, 202411.2911.3111.2711.2811.0714,139
Jul 12, 202411.3211.3811.2811.3611.1430,673
Jul 11, 202411.3011.3611.2911.3011.0862,363
Jul 10, 202411.1911.2311.1811.2311.0114,762
Jul 9, 202411.1811.1811.1511.1510.931,122
Jul 8, 202411.1211.1611.1011.1510.938,994
Jul 5, 202411.1111.1411.0711.1010.898,011
Jul 4, 202411.1111.1311.1011.1110.903,461
Jul 3, 202410.9311.0610.9311.0610.8523,673
Jul 2, 202410.8510.8910.8310.8810.6751,983
Jul 1, 202410.9110.9310.8710.8910.6892,591
Jun 28, 202410.9010.9410.9010.9110.7016,590
Jun 27, 202410.8510.8910.8310.8510.647,844
Jun 26, 202410.9110.9110.8210.8210.6259,264
Jun 25, 202410.8810.9010.8410.8410.6348,037
Jun 24, 202410.8510.9510.8510.9310.7199,712
Jun 21, 202410.9410.9410.8910.8810.675,602
Jun 20, 202411.0111.0210.9110.9310.7172,179
Jun 19, 202411.0111.0111.0011.0110.797,690
Jun 18, 202410.8510.9310.8510.9210.7121,774
Jun 17, 202410.8010.8110.7810.8010.594,110
Jun 14, 202410.7410.7710.7410.7710.568,108
Jun 13, 202410.8010.8010.7510.7610.5510,592
Jun 12, 202410.7010.8110.6910.8110.61121,072
Jun 11, 202410.6910.7010.6310.6310.4295,008
Jun 10, 202410.6610.7010.6510.7110.5046,091
Jun 7, 202410.7810.8210.7010.7010.50242
Jun 6, 202410.7610.7610.7310.7610.5512,312
Jun 5, 202410.5710.6610.5710.6610.468,206
Jun 4, 202410.5010.5410.4810.4810.2860,576
Jun 3, 202410.7410.7410.6610.6510.4543,107
May 31, 202410.5210.5710.4810.4810.28137,814
May 30, 202410.6010.6710.5910.6710.4675,629
May 29, 202410.7710.7710.6810.6810.47139,501
May 28, 202410.9310.9410.8910.8910.68100,514
May 24, 202410.8810.8910.8210.8910.68429
May 23, 202410.9510.9510.8910.9010.698,491
May 22, 202410.9710.9810.9510.9610.752,553
May 21, 202410.9710.9810.9510.9510.74104,058
May 20, 202411.0011.0611.0011.0510.8410,976
May 17, 202411.0211.0411.0011.0810.879
May 16, 202411.0311.0611.0011.0610.845,896
May 15, 202410.9010.9410.9010.9910.782,466
May 14, 202410.8410.8710.8410.8610.6678,657
May 13, 202410.8010.8510.8010.8310.621,683
May 10, 202410.7410.7910.7410.7510.541,428
May 9, 202410.6610.7010.6510.7010.5036,674
May 8, 202410.6910.6910.6310.6910.48667
May 7, 202410.7110.7210.6710.7110.5087,887
May 3, 202410.6310.7610.6310.7210.5153,010
May 2, 202410.5410.5910.5310.5810.3824,248

Related Tickers