UK markets open in 1 hour 11 minutes

HSBC MSCI Emerging Markets Small Cap ESG UCITS ETF (HESC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.18-0.07 (-0.32%)
At close: 08:00AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0020.1820.184,400
30 Apr 202420.3020.3020.3020.2520.25155
29 Apr 202420.3420.4220.3020.3120.315,420
26 Apr 202419.9420.2319.9420.1420.145,280
25 Apr 202419.8919.8919.7319.8219.821,727
24 Apr 202419.9120.0119.7919.8219.822,019
23 Apr 202419.7719.8719.6819.7719.778,405
22 Apr 202419.6719.6719.5819.5319.53687
19 Apr 202419.4619.6519.4519.6219.62837
18 Apr 202419.7519.9119.6419.7319.732,710
17 Apr 202419.7519.7519.6819.6119.611,542
16 Apr 202419.5919.6619.5619.5619.563,372
15 Apr 202420.1720.1820.0420.0120.015,602
12 Apr 202420.4220.4720.1620.1620.16830
11 Apr 202420.4820.4820.4320.4120.41482
10 Apr 202420.4420.6820.4320.4320.431,570
09 Apr 202420.6420.7720.6420.6920.69674
08 Apr 202420.6120.6120.5920.6420.6488
05 Apr 202420.4120.5420.4120.4820.487,944
04 Apr 202420.5620.7920.5620.7920.79646
03 Apr 202420.5220.5220.5020.5320.53666
02 Apr 202420.7120.7120.4420.4820.482,699
28 Mar 202420.5420.5420.3820.5020.502,241
27 Mar 202420.4820.5020.4820.4220.423,831
26 Mar 202420.3820.4420.3220.3520.351,546
25 Mar 202420.5920.5920.4020.4720.47727
22 Mar 202420.4020.5520.3820.4420.441,594
21 Mar 202420.7320.7320.5720.5820.584,185
20 Mar 202420.3020.4220.2220.3520.353,542
19 Mar 202420.2320.3520.2020.3020.302,105
18 Mar 202420.5920.5920.3120.3420.342,626
15 Mar 202420.3820.4020.2720.2720.27499
14 Mar 202420.5720.5720.2620.3020.304,697
13 Mar 202420.3420.3620.2420.3020.303,994
12 Mar 202420.4020.4920.3620.4120.41198
11 Mar 202420.3320.4020.2720.3320.334,134
08 Mar 202420.5520.5520.3220.3420.343,883
07 Mar 202420.4020.4020.2420.3920.391,429
06 Mar 202420.2220.4020.1720.3520.353,159
05 Mar 202420.0920.2020.0620.1520.159,184
04 Mar 202420.4120.4120.1720.2120.211,903
01 Mar 202420.1220.2220.1020.1920.192,334
29 Feb 202419.9620.0519.8919.8919.892,711
28 Feb 202420.1520.1519.9919.9619.96700
27 Feb 202420.0520.1720.0520.1520.154,394
26 Feb 202420.0920.1020.0820.1320.13361
23 Feb 202420.1020.2320.1020.1520.153,338
22 Feb 202420.4420.4420.1020.1720.172,103
21 Feb 202419.9620.0819.9620.0520.054,641
20 Feb 202419.9620.0819.9420.0720.074,447
19 Feb 202419.9620.0819.9620.0320.033,225
16 Feb 202419.9420.0119.9119.9919.993,207
15 Feb 202419.7819.8319.6819.7619.762,498
14 Feb 202419.5519.7919.5519.7119.713,809
13 Feb 202419.9719.9719.4519.4519.45804
12 Feb 202419.6519.9219.6519.8919.894,543
09 Feb 202419.8219.8219.6519.7319.739,315
08 Feb 202419.8719.9619.8119.8619.863,276
07 Feb 202419.9619.9619.8019.9119.915,146
06 Feb 202419.7019.8219.7019.8519.851,702
05 Feb 202420.1020.1019.4319.5219.5215,727
02 Feb 202419.7619.8019.4519.5219.5219,109
01 Feb 202419.6719.6919.5019.6419.6410,810
31 Jan 202419.5219.5519.5219.6519.654,746
30 Jan 202419.5919.5919.5219.4719.471,140
29 Jan 202419.6419.6419.4819.5219.521,086
26 Jan 202419.5019.5019.4319.5219.521,253
25 Jan 202419.3819.5219.3819.4619.462,728
24 Jan 202419.4419.6219.4419.5519.552,037
23 Jan 202419.3319.3319.1619.2819.283,095
22 Jan 202419.4219.4219.3119.3819.381,704
19 Jan 202419.2419.3619.2319.2419.242,550
18 Jan 202419.1819.3419.1819.2419.24523
17 Jan 202419.2319.2419.1519.1219.123,377
16 Jan 202419.5019.6619.4119.4119.413,701
15 Jan 202419.7919.9519.7319.7319.73934
12 Jan 202419.8820.0219.7319.9119.913,631
11 Jan 202419.9620.0019.8219.7719.776,918
10 Jan 202419.5719.8919.5719.7719.773,178
09 Jan 202419.8219.9019.7719.8319.832,689
08 Jan 202419.9020.0319.7719.9919.9930,003
05 Jan 202419.9219.9219.7419.9819.983,454
04 Jan 202419.9819.9819.7819.8719.8753,367
03 Jan 202420.0820.0819.8119.8919.897,550
02 Jan 202420.9020.9020.3320.0720.07102
29 Dec 202320.3620.3620.2020.3220.327,496
28 Dec 202320.2520.5020.2520.3020.307,499
27 Dec 202320.2620.6020.2620.2120.216,313
22 Dec 202319.9919.9919.9919.9519.9512,125
21 Dec 202319.7819.7819.7819.7719.775,603
20 Dec 202319.7919.7919.7919.7919.79-
19 Dec 202319.8419.8419.8419.8419.84-
18 Dec 202319.7419.7419.7419.7419.74-
15 Dec 202319.9519.9619.9519.9019.90743
14 Dec 202320.0220.0220.0220.0220.02-
13 Dec 202319.3419.3419.2919.2919.29224
12 Dec 202319.4319.4519.3319.3719.371,304
11 Dec 202319.3819.3819.3819.3819.38-
08 Dec 202319.3819.3819.3819.3219.32904
07 Dec 202319.3219.3319.3219.3919.391,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...