S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Em Ac (HEMA)
Hsbc Msci Em Ac (HEMA) Historical

HEMA Hsbc Msci Em Ac

11.373

0.008 (0.07%)

May 28 2024 - Closed

Delayed by 15 minutes

HEMA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	11.373	0.01	0.07%	11.49	11.49	11.36	5,782
May 24 2024	11.365	-0.03	-0.22%	11.362	11.391	11.34	3
May 23 2024	11.39	-0.05	-0.45%	11.39	11.39	11.39	0
May 22 2024	11.441	-0.02	-0.19%	11.452	11.462	11.434	87,002
May 21 2024	11.463	-0.09	-0.74%	11.463	11.463	11.463	0
May 20 2024	11.549	-0.03	-0.29%	11.549	11.549	11.549	0
May 17 2024	11.583	0.06	0.55%	11.596	11.596	11.579	937
May 16 2024	11.52	0.04	0.35%	11.476	11.563	11.463	1,935
May 15 2024	11.48	0.13	1.13%	11.426	11.48	11.426	326
May 14 2024	11.352	0.04	0.34%	11.322	11.352	11.13	5,030
May 13 2024	11.314	0.08	0.75%	11.286	11.342	11.276	20
May 10 2024	11.23	0.05	0.42%	11.228	11.298	11.222	1,011
May 09 2024	11.183	0.02	0.16%	11.154	11.19	11.124	11,030
May 08 2024	11.165	-0.04	-0.33%	11.14	11.183	11.104	711
May 07 2024	11.202	0.01	0.09%	11.142	11.208	11.136	2,010
May 03 2024	11.192	0.13	1.17%	11.108	11.278	11.094	15,082
May 02 2024	11.063	0.20	1.83%	11.00	11.147	10.982	455
May 01 2024	10.864	-0.04	-0.40%	10.864	10.864	10.864	0
Apr 30 2024	10.908	-0.07	-0.67%	10.938	10.956	10.895	318
Apr 29 2024	10.982	0.10	0.94%	10.968	10.988	10.944	2,085
Apr 26 2024	10.88	0.16	1.45%	10.892	10.906	10.861	654
Apr 25 2024	10.725	0.00	-0.02%	10.784	10.923	10.633	124
Apr 24 2024	10.727	0.04	0.36%	10.727	10.727	10.727	0
Apr 23 2024	10.689	0.13	1.20%	10.689	10.689	10.689	0
Apr 22 2024	10.562	0.04	0.39%	10.566	10.596	10.519	951
Apr 19 2024	10.521	-0.08	-0.77%	10.488	10.542	10.459	12,381
Apr 18 2024	10.603	0.08	0.79%	10.596	10.628	10.546	867
Apr 17 2024	10.52	-0.01	-0.06%	10.538	10.543	10.516	846
Apr 16 2024	10.526	-0.22	-2.01%	10.526	10.526	10.526	0
Apr 15 2024	10.742	-0.02	-0.17%	10.742	10.742	10.742	0
Apr 12 2024	10.76	-0.16	-1.49%	10.76	10.76	10.76	0
Apr 11 2024	10.923	0.03	0.26%	10.923	10.923	10.923	0
Apr 10 2024	10.895	-0.14	-1.30%	11.108	11.132	10.885	229
Apr 09 2024	11.039	0.04	0.32%	11.076	11.093	11.022	288
Apr 08 2024	11.004	0.10	0.89%	10.942	11.021	10.925	1,124
Apr 05 2024	10.907	-0.14	-1.30%	10.882	10.913	10.871	1,301
Apr 04 2024	11.051	0.11	0.97%	11.051	11.051	11.051	0
Apr 03 2024	10.945	-0.01	-0.06%	10.945	10.945	10.945	0
Apr 02 2024	10.952	0.06	0.57%	10.952	10.952	10.952	0
Mar 28 2024	10.89	0.08	0.70%	10.898	10.911	10.886	150,521
Mar 27 2024	10.814	-0.02	-0.20%	10.814	10.814	10.814	0
Mar 26 2024	10.836	0.01	0.11%	10.836	10.836	10.836	0
Mar 25 2024	10.824	0.01	0.09%	10.794	10.837	10.794	919
Mar 22 2024	10.814	-0.11	-0.99%	10.814	10.814	10.814	0
Mar 21 2024	10.922	0.14	1.30%	10.922	10.922	10.922	0
Mar 20 2024	10.782	0.03	0.29%	10.79	10.79	10.777	1,000
Mar 19 2024	10.751	-0.06	-0.57%	10.751	10.751	10.751	0
Mar 18 2024	10.813	0.02	0.15%	10.813	10.813	10.813	0
Mar 15 2024	10.797	-0.07	-0.64%	10.797	10.797	10.797	0
Mar 14 2024	10.866	-0.03	-0.26%	10.866	10.866	10.866	0
Mar 13 2024	10.894	-0.04	-0.38%	10.876	10.925	10.876	11,188
Mar 12 2024	10.936	0.10	0.96%	10.956	10.999	10.811	281
Mar 11 2024	10.832	0.02	0.19%	10.832	10.832	10.832	0
Mar 08 2024	10.811	0.03	0.25%	10.811	10.811	10.811	0
Mar 07 2024	10.784	0.03	0.29%	10.784	10.784	10.784	0
Mar 06 2024	10.753	0.17	1.59%	10.753	10.753	10.753	0
Mar 05 2024	10.585	-0.10	-0.90%	10.585	10.585	10.585	0
Mar 04 2024	10.681	0.00	0.00%	10.71	10.717	10.674	2,088
Mar 01 2024	10.681	0.14	1.36%	10.681	10.681	10.681	0
Feb 29 2024	10.538	0.01	0.09%	10.538	10.538	10.538	0

Hsbc Msci Em Ac

State Street Global Advi...

Titanium Metals

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