S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
HSBC MSCI Emerging Markets UCITS ETF (HMEM)
HSBC MSCI Emerging Markets UCITS ETF (HMEM) Historical

HMEM HSBC MSCI Emerging Markets UCITS ETF

9.803

0.148 (1.53%)

Jun 03 2024 - Closed

Delayed by 15 minutes

HMEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	9.732	-0.11	-1.13%	9.719	9.732	9.719	3,846
May 30 2024	9.843	-0.04	-0.38%	9.81	9.843	9.798	4,196
May 29 2024	9.881	-0.13	-1.29%	9.928	9.928	9.881	58,271
May 28 2024	10.01	-0.07	-0.69%	10.05	10.05	10.01	32,214
May 27 2024	10.08	0.05	0.46%	10.092	10.092	10.056	1,810
May 24 2024	10.034	-0.09	-0.89%	10.038	10.052	10.018	3,409
May 23 2024	10.124	-0.01	-0.14%	10.11	10.126	10.11	1,470
May 22 2024	10.138	0.05	0.50%	10.12	10.138	10.12	1,521
May 21 2024	10.088	-0.06	-0.61%	10.08	10.088	10.08	2,439
May 20 2024	10.15	-0.06	-0.57%	10.162	10.166	10.132	8,551
May 17 2024	10.208	0.05	0.51%	10.166	10.208	10.166	1,296
May 16 2024	10.156	0.07	0.69%	10.11	10.156	10.10	5,388
May 15 2024	10.086	0.08	0.84%	10.064	10.104	10.064	3,300
May 14 2024	10.002	-0.02	-0.18%	10.04	10.04	10.00	550
May 13 2024	10.02	0.03	0.28%	10.02	10.02	9.997	1,633
May 10 2024	9.992	0.05	0.49%	10.016	10.016	9.992	2,028
May 09 2024	9.943	0.04	0.40%	9.935	9.945	9.935	651
May 08 2024	9.903	-0.02	-0.23%	9.937	9.946	9.878	7,038
May 07 2024	9.926	-0.06	-0.61%	9.93	9.936	9.909	989
May 06 2024	9.987	0.04	0.43%	9.979	9.987	9.96	1,588
May 03 2024	9.944	0.09	0.87%	9.933	9.946	9.883	4,861
May 02 2024	9.858	0.08	0.82%	9.83	9.858	9.83	763
Apr 30 2024	9.778	-0.03	-0.33%	9.79	9.79	9.773	3,572
Apr 29 2024	9.81	0.07	0.71%	9.80	9.812	9.793	3,082
Apr 26 2024	9.741	0.13	1.37%	9.668	9.741	9.668	1,460
Apr 25 2024	9.609	-0.06	-0.58%	9.609	9.609	9.609	1
Apr 24 2024	9.665	0.07	0.72%	9.725	9.725	9.665	5,255
Apr 23 2024	9.596	0.05	0.53%	9.599	9.616	9.567	3,432
Apr 22 2024	9.545	0.06	0.69%	9.516	9.555	9.516	15,007
Apr 19 2024	9.48	-0.06	-0.60%	9.449	9.488	9.444	50,576
Apr 18 2024	9.537	-0.02	-0.17%	9.599	9.599	9.521	2,590
Apr 17 2024	9.553	0.06	0.62%	9.55	9.553	9.534	1,736
Apr 16 2024	9.494	-0.26	-2.70%	9.544	9.574	9.494	4,463
Apr 15 2024	9.757	-0.02	-0.22%	9.733	9.76	9.72	2,387
Apr 12 2024	9.779	-0.06	-0.57%	9.819	9.819	9.776	5,780
Apr 11 2024	9.835	0.09	0.96%	9.827	9.837	9.826	5,717
Apr 10 2024	9.741	-0.04	-0.36%	9.81	9.824	9.741	6,765
Apr 09 2024	9.776	0.03	0.27%	9.763	9.776	9.749	27,471
Apr 08 2024	9.75	0.06	0.62%	9.731	9.75	9.731	2,613
Apr 05 2024	9.69	-0.07	-0.69%	9.658	9.69	9.658	8,089
Apr 04 2024	9.757	0.05	0.53%	9.717	9.762	9.717	2,613
Apr 03 2024	9.706	-0.07	-0.69%	9.703	9.72	9.703	2,186
Apr 02 2024	9.773	0.06	0.65%	9.792	9.832	9.77	14,713
Mar 28 2024	9.71	0.09	0.93%	9.666	9.71	9.659	2,921
Mar 27 2024	9.621	0.02	0.25%	9.599	9.621	9.599	708
Mar 26 2024	9.597	0.00	-0.03%	9.638	9.643	9.594	1,498
Mar 25 2024	9.60	-0.02	-0.19%	9.617	9.617	9.579	105,352
Mar 22 2024	9.618	-0.05	-0.47%	9.626	9.626	9.598	17,077
Mar 21 2024	9.663	0.12	1.29%	9.648	9.663	9.648	2,161
Mar 20 2024	9.54	0.08	0.89%	9.514	9.556	9.514	9,154
Mar 19 2024	9.456	-0.08	-0.87%	9.52	9.52	9.456	4,027
Mar 18 2024	9.539	0.01	0.13%	9.574	9.577	9.539	5,014
Mar 15 2024	9.527	-0.05	-0.50%	9.541	9.559	9.524	8,168
Mar 14 2024	9.575	0.00	-0.03%	9.616	9.616	9.575	6,464
Mar 13 2024	9.578	-0.02	-0.17%	9.572	9.594	9.55	3,191
Mar 12 2024	9.594	0.10	1.02%	9.605	9.605	9.564	10,134
Mar 11 2024	9.497	-0.03	-0.26%	9.508	9.508	9.485	1,116
Mar 08 2024	9.522	0.04	0.42%	9.507	9.522	9.50	4,449
Mar 07 2024	9.482	0.00	-0.04%	9.445	9.499	9.445	28,752
Mar 06 2024	9.486	0.09	0.96%	9.428	9.486	9.428	589
Mar 05 2024	9.396	-0.07	-0.75%	9.385	9.416	9.384	5,472

HSBC MSCI Emerging Marke...

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