Hsbc Em Sus Etf Historical Data - HSEM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Em Sus Etf (HSEM)
Hsbc Em Sus Etf (HSEM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738171800	15.425	0.24	1.59	15.456	15.48	15.389	675
1738085400	15.183	-0.03	-0.22	15.183	15.183	15.183	0
1737999000	15.216	-0.35	-2.22	15.25	15.292	15.207	37153
1737739800	15.561	0.16	1.03	15.561	15.561	15.561	4
1737653400	15.403	0.03	0.19	15.403	15.403	15.403	0
1737567000	15.374	0.02	0.12	15.374	15.374	15.374	506
1737480600	15.355	-0.07	-0.43	15.355	15.355	15.355	0
1737394200	15.421	0.16	1.04	15.421	15.421	15.421	0
1737135000	15.263	0.15	1.01	15.263	15.263	15.263	1
1737048600	15.111	0.05	0.33	15.111	15.111	15.111	0
1736962200	15.061	0.12	0.82	15.061	15.061	15.061	1547
1736875800	14.939	0.14	0.97	14.939	14.939	14.939	2
1736789400	14.796	-0.11	-0.76	14.786	14.891	14.623	28001
1736530200	14.91	-0.15	-0.99	14.91	14.91	14.91	511
1736443800	15.059	-0.05	-0.34	15.059	15.059	15.059	0
1736357400	15.111	-0.2	-1.33	15.111	15.111	15.111	867
1736271000	15.315	-0.07	-0.47	15.315	15.315	15.315	7928
1736184600	15.388	0.14	0.92	15.388	15.388	15.388	3
1735925400	15.247	0.03	0.22	15.247	15.247	15.247	9925
1735839000	15.213	-0.02	-0.13	15.198	15.24	15.166	592
1735666200	15.233	0	0.00	15.233	15.233	15.233	0
1735579800	15.233	-0.15	-0.98	15.233	15.233	15.233	0
1735320600	15.383	0.12	0.79	15.383	15.383	15.383	992
1735061400	15.263	0	0.00	15.263	15.263	15.263	0
1734975000	15.263	0.03	0.20	15.263	15.263	15.263	19
1734715800	15.233	-0.06	-0.40	15.233	15.233	15.233	0
1734629400	15.294	-0.21	-1.35	15.294	15.294	15.294	0
1734543000	15.503	0.07	0.44	15.503	15.503	15.503	12
1734456600	15.435	-0.11	-0.71	15.392	15.454	15.359	1364
1734370200	15.545	-0.07	-0.44	15.545	15.545	15.545	8
1734111000	15.614	-0.08	-0.48	15.614	15.614	15.614	26
1734024600	15.69	-0.02	-0.13	15.69	15.69	15.69	9
1733938200	15.711	0	0.00	15.711	15.711	15.711	1
1733851800	15.711	-0.35	-2.15	15.776	15.839	15.693	1126
1733765400	16.056	0.51	3.31	16.056	16.056	16.056	0
1733506200	15.542	0.01	0.04	15.542	15.542	15.542	0
1733419800	15.536	0.11	0.71	15.536	15.536	15.536	1
1733333400	15.426	0.02	0.12	15.426	15.426	15.426	9
1733247000	15.407	0.1	0.63	15.407	15.407	15.407	816
1733160600	15.311	0.07	0.49	15.311	15.311	15.311	3
1732901400	15.237	0.15	1.03	15.237	15.237	15.237	866
1732815000	15.082	-0.06	-0.41	15.082	15.082	15.082	8
1732728600	15.144	0.02	0.15	15.144	15.144	15.144	1
1732642200	15.122	-0.09	-0.57	15.122	15.122	15.122	0
1732555800	15.209	-0.02	-0.15	15.209	15.209	15.209	738
1732296600	15.232	0.04	0.25	15.232	15.232	15.232	0
1732210200	15.194	-0.08	-0.50	15.194	15.194	15.194	0
1732123800	15.271	-0.08	-0.55	15.271	15.271	15.271	1
1732037400	15.355	0.08	0.50	15.544	15.544	15.239	230
1731951000	15.278	0.11	0.75	15.234	15.303	15.187	838
1731691800	15.164	-0.2	-1.30	15.428	15.428	15.164	43211
1731605400	15.364	-0.05	-0.35	15.364	15.364	15.364	0
1731519000	15.418	-0.08	-0.50	15.418	15.418	15.418	1
1731432600	15.496	-0.28	-1.74	15.496	15.496	15.496	8
1731346200	15.771	-0.12	-0.74	15.98	15.985	15.726	20311
1731087000	15.888	-0.33	-2.06	15.888	15.888	15.888	0
1731000600	16.222	0.38	2.38	16.222	16.222	16.222	18619
1730914200	15.845	-0.19	-1.20	15.844	15.878	15.837	10601
1730827800	16.036999	0.19	1.19	16.036999	16.036999	16.036999	0
1730741400	15.848	0.11	0.72	15.848	15.848	15.848	0
1730482200	15.735	0.13	0.80	15.686	15.813	15.686	2503
1730395800	15.61	-0.16	-0.99	15.61	15.61	15.61	0
1730309400	15.766	-0.2	-1.22	15.844	15.887	15.723	721

Hsbc Em Sus Etf

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