S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
HSBC MSCI Emerging Markets UCITS ETF USD ACC (HEMA)
HSBC MSCI Emerging Markets UCITS ETF USD ACC (HEMA) Historical

HEMA HSBC MSCI Emerging Markets UCITS ETF USD ACC

10.56

-0.114 (-1.07%)

May 23 2024 - Closed

Delayed by 15 minutes

HEMA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	10.674	0.00	0.00%	10.674	10.674	10.674	0
May 21 2024	10.674	0.00	0.00%	10.674	10.674	10.674	0
May 20 2024	10.674	0.00	0.00%	10.674	10.674	10.674	0
May 17 2024	10.674	0.14	1.33%	10.626	10.674	10.626	473
May 16 2024	10.534	0.00	0.00%	10.534	10.534	10.534	0
May 15 2024	10.534	0.07	0.63%	10.516	10.534	10.516	1,367
May 14 2024	10.468	0.08	0.73%	10.49	10.49	10.468	10,062
May 13 2024	10.392	0.00	0.00%	10.392	10.392	10.392	0
May 10 2024	10.392	0.00	0.00%	10.392	10.392	10.392	0
May 09 2024	10.392	0.03	0.33%	10.392	10.392	10.392	940
May 08 2024	10.358	0.00	0.00%	10.358	10.358	10.358	0
May 07 2024	10.358	0.00	-0.04%	10.356	10.358	10.356	276
May 06 2024	10.362	0.00	0.00%	10.362	10.362	10.362	0
May 03 2024	10.362	0.06	0.54%	10.356	10.362	10.354	11,756
May 02 2024	10.306	0.05	0.49%	10.306	10.306	10.306	10
Apr 30 2024	10.256	0.00	0.00%	10.256	10.256	10.256	0
Apr 29 2024	10.256	0.31	3.16%	10.256	10.256	10.256	3,723
Apr 26 2024	9.942	0.00	0.00%	9.942	9.942	9.942	0
Apr 25 2024	9.942	0.00	0.00%	9.942	9.942	9.942	0
Apr 24 2024	9.942	0.00	0.00%	9.942	9.942	9.942	0
Apr 23 2024	9.942	0.00	0.00%	9.942	9.942	9.942	0
Apr 22 2024	9.942	0.04	0.43%	9.942	9.942	9.942	250
Apr 19 2024	9.899	0.00	0.00%	9.899	9.899	9.899	0
Apr 18 2024	9.899	0.00	0.00%	9.899	9.899	9.899	0
Apr 17 2024	9.899	0.00	-0.02%	9.899	9.899	9.899	50
Apr 16 2024	9.901	-0.22	-2.16%	9.901	9.901	9.901	1,040
Apr 15 2024	10.12	-0.05	-0.47%	10.12	10.12	10.12	1,040
Apr 12 2024	10.168	0.02	0.18%	10.168	10.168	10.168	1,604
Apr 11 2024	10.15	0.00	0.00%	10.15	10.15	10.15	0
Apr 10 2024	10.15	0.00	0.00%	10.15	10.15	10.15	0
Apr 09 2024	10.15	0.00	0.00%	10.15	10.15	10.15	0
Apr 08 2024	10.15	0.00	0.00%	10.15	10.15	10.15	0
Apr 05 2024	10.15	0.00	0.00%	10.15	10.15	10.15	0
Apr 04 2024	10.15	-0.04	-0.43%	10.144	10.15	10.144	57
Apr 03 2024	10.194	0.00	0.00%	10.194	10.194	10.194	0
Apr 02 2024	10.194	0.22	2.24%	10.236	10.236	10.194	1,969
Mar 28 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 27 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 26 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 25 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 22 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 21 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 20 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 19 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 18 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 15 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 14 2024	9.971	0.00	0.00%	9.971	9.971	9.971	0
Mar 13 2024	9.971	0.13	1.31%	9.966	9.976	9.946	54,234
Mar 12 2024	9.842	0.00	0.00%	9.842	9.842	9.842	0
Mar 11 2024	9.842	0.00	0.00%	9.842	9.842	9.842	0
Mar 08 2024	9.842	0.00	0.00%	9.842	9.842	9.842	0
Mar 07 2024	9.842	0.00	0.00%	9.842	9.842	9.842	0
Mar 06 2024	9.842	0.07	0.75%	9.842	9.842	9.842	106
Mar 05 2024	9.769	-0.05	-0.53%	9.769	9.769	9.769	1,065
Mar 04 2024	9.821	0.00	0.00%	9.821	9.821	9.821	0
Mar 01 2024	9.821	-0.02	-0.15%	9.821	9.821	9.821	8
Feb 29 2024	9.836	0.00	0.00%	9.836	9.836	9.836	0
Feb 28 2024	9.836	0.00	0.00%	9.836	9.836	9.836	0
Feb 27 2024	9.836	0.00	0.00%	9.836	9.836	9.836	0
Feb 26 2024	9.836	-0.05	-0.52%	9.837	9.837	9.836	5,543
Feb 23 2024	9.887	0.04	0.46%	9.887	9.887	9.887	1,065

HSBC MSCI Emerging Marke...

Thunderbird Minerals

Kerry Logistics Network (PK)

Advanced medical Optics

BPCE Master Home Loans F...

El Puerto Liverpool Sa S... (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions