HMEM.L - HSBC MSCI Emerging Markets UCITS ETF

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201910.5610.6610.5610.6510.65221
Jun 25, 2019834.50834.50834.50834.50834.50-
Jun 24, 2019837.25839.50836.25838.88838.8814,887
Jun 21, 2019842.00842.00838.25841.00841.005,657
Jun 20, 2019838.25848.00838.25842.50842.5035,233
Jun 19, 2019829.50829.50828.75829.63829.6313,666
Jun 18, 2019821.25834.75821.25834.13834.1319,089
Jun 17, 2019811.00815.00810.75815.50815.507,566
Jun 14, 2019811.25812.25810.00811.75811.753,315
Jun 13, 2019816.25816.25812.25811.88811.886,536
Jun 12, 2019811.50812.75811.50811.63811.631,877
Jun 11, 2019817.25820.50817.25819.63819.633,050
Jun 10, 2019812.25813.25812.00814.13814.1315,379
Jun 07, 2019798.00798.00797.25803.13803.132,966
Jun 06, 2019795.25799.00795.25795.75795.752,978
Jun 05, 2019802.50802.50796.00794.75794.752,219
Jun 04, 2019797.75798.75797.75800.75800.751,910
Jun 03, 2019801.75806.25801.75807.25807.252,032
May 31, 2019794.50800.25791.25800.75800.756,819
May 30, 2019794.50797.50794.50799.88799.8811,866
May 29, 2019782.00785.50782.00787.00787.001,657
May 28, 2019784.25788.50784.25786.38786.381,086
May 24, 2019786.00788.25780.25781.63781.6322,903
May 23, 2019788.00788.00784.75785.13785.136,188
May 22, 2019794.75798.00794.50795.75795.7521,626
May 21, 2019789.00792.50788.75788.38788.3829,601
May 20, 2019792.75792.75782.50784.00784.003,108
May 17, 2019786.75792.00786.75790.13790.13701
May 16, 2019795.75800.25795.00803.00803.0016,713
May 15, 2019790.75796.00790.00795.13795.134,669
May 14, 2019787.25790.75787.00791.63791.6342,045
May 13, 2019785.00785.75776.75778.13778.132,166
May 10, 2019804.00804.00795.75791.75791.7512,873
May 09, 2019797.50799.75797.50786.13786.1313,895
May 08, 2019810.75812.25810.25813.75813.759,830
May 07, 2019816.25816.25810.00810.00810.0033,629
May 03, 2019841.00842.00840.00837.00837.003,166
May 02, 2019840.00840.00835.25832.13832.138,251
May 01, 2019838.00838.50836.75838.50838.50754
Apr 30, 2019838.50838.50834.00835.13835.135,611
Apr 29, 2019847.25847.25844.25844.63844.631,505
Apr 26, 2019841.50844.00841.50845.25845.256,317
Apr 25, 2019843.00843.00839.75841.13841.136,312
Apr 24, 2019843.00844.00843.00844.50844.501,756
Apr 23, 2019850.00852.50845.75853.63853.633,284
Apr 18, 2019848.75851.75848.75852.25852.2513,585
Apr 17, 2019854.00855.50854.00851.88851.887,189
Apr 16, 2019843.25849.00841.25848.88848.889,226
Apr 15, 2019844.50844.50837.25838.13838.1329,757
Apr 12, 2019843.50845.50843.50844.88844.884,043
Apr 11, 2019842.75843.00839.75839.13839.133,257
Apr 11, 20190.0235 Dividend
Apr 10, 2019850.50850.50848.75848.75848.732,682
Apr 09, 2019850.75853.00848.00846.25846.2348,684
Apr 08, 2019843.75848.50843.75848.38848.3521,548
Apr 05, 2019844.25853.25844.00852.50852.4825,440
Apr 04, 2019828.50840.75828.50841.25841.2324,303
Apr 03, 2019833.75837.75833.00837.13837.106,981
Apr 02, 2019833.00838.00832.75833.75833.7311,814
Apr 01, 2019827.00829.75826.25829.50829.4852,079
Mar 29, 2019819.75819.75818.50823.25823.2314,647
Mar 28, 2019802.75807.25802.75808.00807.984,923
Mar 27, 2019805.00805.00798.00799.00798.9826,174
Mar 26, 2019807.00807.50804.00805.50805.485,608
Mar 25, 2019800.00806.50800.00808.13808.103,824
Mar 22, 2019821.25821.25806.00805.38805.3535,395
Mar 21, 2019823.50830.00822.25831.38831.358,858
Mar 20, 2019818.25821.25817.50817.75817.7313,513
Mar 19, 2019820.00822.00818.75821.88821.8536,312
Mar 18, 2019817.75820.75816.75819.50819.486,265
Mar 15, 2019808.50811.25808.50809.25809.234,370
Mar 14, 2019801.25803.75797.25798.13798.1018,556
Mar 13, 2019809.75810.25804.75804.75804.736,600
Mar 12, 2019808.75814.50805.75814.50814.4824,974
Mar 11, 2019808.75809.00805.00806.50806.4816,866
Mar 08, 2019795.75795.75792.00797.00796.9848,019
Mar 07, 2019805.75810.00802.50802.88802.8513,443
Mar 06, 2019814.50816.25812.00815.63815.603,320
Mar 05, 2019809.25815.75809.25816.13816.1014,401
Mar 04, 2019807.50807.50805.75803.38803.3512,017
Mar 01, 2019805.50806.75800.50801.50801.487,211
Feb 28, 2019800.00803.25800.00797.75797.736,242
Feb 27, 2019805.50805.50802.00804.88804.854,673
Feb 26, 2019816.75816.75815.00815.63815.6010,151
Feb 25, 2019827.25831.00827.25832.00831.9811,122
Feb 22, 2019820.75823.50820.50822.75822.7315,734
Feb 21, 2019816.00817.00809.50809.13809.1010,977
Feb 20, 2019811.00817.25811.00816.50816.4825,362
Feb 19, 2019806.50809.75805.50806.50806.489,678
Feb 18, 2019815.75815.75812.75812.50812.4837,398
Feb 15, 2019814.25818.25814.00816.00815.9812,759
Feb 14, 2019822.25822.25818.25817.38817.351,612
Feb 13, 2019819.25820.50818.00816.75816.7328,538
Feb 12, 2019820.75822.75819.25821.25821.236,481
Feb 11, 2019816.00817.00815.25816.88816.854,366
Feb 08, 2019811.50811.50807.25807.38807.357,469
Feb 07, 2019822.25822.25817.00812.63812.607,675
Feb 06, 2019830.75832.75826.75827.38827.359,631
Feb 05, 2019823.25832.50823.25833.63833.6023,051
Feb 04, 2019815.00818.00813.50818.38818.3514,986
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...