UK markets closed

HSBC MSCI Emerg Mkts ETF (HMEM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.48-0.19 (-1.78%)
At close: 04:35PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202410.5210.5710.4810.4810.48137,814
30 May 202410.6010.6710.5910.6710.6775,629
29 May 202410.7710.7710.6810.6810.68139,501
28 May 202410.9310.9410.8910.8910.89100,514
24 May 202410.8810.8910.8210.8910.89429
23 May 202410.9510.9510.8910.9010.908,491
22 May 202410.9710.9810.9510.9610.962,553
21 May 202410.9710.9810.9510.9510.95104,058
20 May 202411.0011.0611.0011.0511.0510,976
17 May 202411.0211.0411.0011.0811.089
16 May 202411.0311.0611.0011.0611.065,896
15 May 202410.9010.9410.9010.9910.992,466
14 May 202410.8410.8710.8410.8610.8678,657
13 May 202410.8010.8510.8010.8310.831,683
10 May 202410.7410.7910.7410.7510.751,428
09 May 202410.6610.7010.6510.7010.7036,674
08 May 202410.6910.6910.6310.6910.69667
07 May 202410.7110.7210.6710.7110.7187,887
03 May 202410.6310.7610.6310.7210.7253,010
02 May 202410.5410.5910.5310.5810.5824,248
01 May 202410.3510.4310.3510.4010.4024,978
30 Apr 202410.4810.5210.4410.4410.441,020
29 Apr 202410.4910.5110.4910.5010.5013,852
26 Apr 202410.4010.439.9310.4010.40510
25 Apr 202410.3110.3210.2110.2710.2798,895
25 Apr 20240.0433 Dividend
24 Apr 202410.4010.4110.3210.3310.2988,156
23 Apr 202410.2410.2810.2310.2810.2499,449
22 Apr 202410.1810.1810.1410.1610.1295,196
19 Apr 202410.0610.1310.0510.1210.08212,968
18 Apr 202410.2610.2710.1510.1910.157,344
17 Apr 202410.1710.1810.1410.1110.075,006
16 Apr 202410.1510.1610.1010.1310.084,626
15 Apr 202410.3810.3810.3110.3210.2845,295
12 Apr 202410.5010.5010.4010.3410.30778
11 Apr 202410.5210.5310.4910.4910.452,600
10 Apr 202410.6910.6910.4710.4710.437,488
09 Apr 202410.6010.6410.6010.6010.56226,285
08 Apr 202410.5110.5810.5110.5810.5413,303
05 Apr 202410.4610.5110.4610.4810.445,365
04 Apr 202410.5610.6310.5510.6210.586,098
03 Apr 202410.4510.5210.4510.5210.4754,363
02 Apr 202410.5710.5710.5210.5210.489,679
28 Mar 202410.4410.4410.4410.4710.422,400
27 Mar 202410.4010.4110.4010.4010.3637,474
26 Mar 202410.4610.4610.4110.4110.379,433
25 Mar 202410.4110.4110.3910.4010.36107,903
22 Mar 202410.4110.4210.4010.4010.35125,737
21 Mar 202410.5310.5510.4810.4910.4549,175
20 Mar 202410.3210.3610.3210.3510.312,201
19 Mar 202410.3010.3310.2710.3310.2913,057
18 Mar 202410.4210.4410.3910.3910.3539,995
15 Mar 202410.3910.3910.3910.3710.327
14 Mar 202410.5110.5310.4310.4510.4144,849
13 Mar 202410.4710.4910.4610.4810.432,180
12 Mar 202410.5110.5210.4710.5110.46131,056
11 Mar 202410.4010.4110.4010.4110.3733,209
08 Mar 202410.4010.4310.4010.3910.3416,578
07 Mar 202410.3210.3810.3210.3810.3319,002
06 Mar 202410.3410.3410.2710.3410.30614
05 Mar 202410.2010.2310.1910.1910.1551,413
04 Mar 202410.3010.3110.2610.2710.233,050
01 Mar 202410.2010.2710.2010.2710.2318,766
29 Feb 202410.1610.2210.1510.1510.1046,817
28 Feb 202410.1810.1810.1310.1310.0944,609
27 Feb 202410.2710.2810.2610.2710.236,800
26 Feb 202410.2210.2410.2210.2410.202,415
23 Feb 202410.3110.3110.2710.2710.236
22 Feb 202410.3110.3110.2710.2710.221,260
21 Feb 202410.2310.2310.1810.1910.15136,674
20 Feb 202410.2010.2010.1710.1710.131,716
19 Feb 202410.1610.1610.1510.1510.11226,115
16 Feb 202410.1810.1910.1810.1810.14254
15 Feb 202410.1010.1010.0710.1010.051,263
14 Feb 202410.0710.0710.0710.0710.03800
13 Feb 202410.1210.139.959.959.917,172
12 Feb 202410.0610.1610.0610.1610.122,506
09 Feb 202410.0110.0210.0010.009.9621,638
08 Feb 202410.0010.0410.0010.009.962,856
07 Feb 202410.0310.0710.0210.0410.0021,107
06 Feb 202410.0010.059.9610.0510.0121,876
05 Feb 20249.839.849.809.809.764,981
02 Feb 20249.909.919.819.799.751,280
01 Feb 20249.819.849.779.819.7781,579
31 Jan 20249.759.839.749.819.7638,845
30 Jan 20249.849.849.769.799.7527,331
29 Jan 20249.939.939.869.849.804,979
26 Jan 20249.819.909.819.909.86613
25 Jan 20249.879.899.879.879.8314,609
24 Jan 20249.909.929.819.909.8633,780
23 Jan 20249.709.759.669.719.67538,161
22 Jan 20249.689.689.649.669.621,049,850
19 Jan 20249.689.709.679.679.63861
18 Jan 20249.649.649.629.649.598,106
18 Jan 20240.0362 Dividend
17 Jan 20249.589.609.549.549.471,458
16 Jan 20249.799.829.779.789.70706,672
15 Jan 20249.919.939.919.939.851,590,697
12 Jan 20249.959.959.959.989.902
11 Jan 20249.959.959.879.869.78987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...