HSBC MSCI Emerging Markets UCITS ETF - HMEF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	993.25	990.88	990.88	993.25	988.13	35,808
September 25, 2025	1,001	1,002	1,002	1,004.5	995	103,342
September 24, 2025	1,001.05	1,002	1,002	1,004	999.5	29,698
September 23, 2025	993.08	1,001	1,001	1,001	991.5	4.22M
September 22, 2025	998.5	994.25	994.25	998.5	992.75	16,863
September 19, 2025	990.75	994	994	995.16	990.75	24,623
September 18, 2025	987.61	991.25	991.25	992.29	986.25	61,123
September 17, 2025	986.45	988.5	988.5	989.6	985.25	6.63M
September 16, 2025	983.25	980.25	980.25	983.25	977.38	11,517
September 15, 2025	977.5	979.25	979.25	980.85	974	37,807
September 12, 2025	976.5	974.75	974.75	978.25	974.53	27,116
September 11, 2025	970.5	973.75	973.75	974.5	967.75	81,738
September 10, 2025	966.5	965.38	965.38	966.5	962.81	35,955
September 09, 2025	952.93	957.63	957.63	958	952.93	74,256
September 08, 2025	949.58	949.38	949.38	951.5	947.33	32,721
September 05, 2025	945.5	942.25	942.25	946.75	940.25	26,979
September 04, 2025	936.5	937.25	937.25	938.25	935	47,505
September 03, 2025	943.61	941.5	941.5	945.52	941.25	61,384
September 02, 2025	936.37	939.63	939.63	941.25	935.25	26,577
September 01, 2025	934.47	933	933	936.25	932.28	45,413
August 29, 2025	935.75	932.75	932.75	937	931	30,141
August 28, 2025	935	936.75	936.75	937.5	932.49	40,317
August 27, 2025	939.75	935	935	942.25	934	46,766
August 26, 2025	952.5	944	944	953	943.16	57,108
August 22, 2025	937.75	945.5	945.5	946.35	937.75	76,839
August 21, 2025	934.69	936.75	936.75	937.7	932	55,488
August 20, 2025	931.75	933.25	933.25	934.27	930	18,494
August 19, 2025	939	935.88	935.88	939.5	935.88	64,202
August 18, 2025	945	938.75	938.75	945	935.92	60,014
August 15, 2025	935	931.5	931.5	935	931.5	14,141
August 14, 2025	935.25	931.38	931.38	936	931.3	56,515
August 13, 2025	941.25	941.75	941.75	944	940.75	20,765
August 12, 2025	933.25	934.25	934.25	934.41	929.11	15,550
August 11, 2025	930.4	932.38	932.38	933.37	929.83	28,347
August 08, 2025	930.75	930	930	930.75	928.37	24,946
August 07, 2025	936.25	933.25	933.25	939.93	933.25	70,813
August 06, 2025	930.75	928.13	928.13	932.25	928.13	136,691
August 05, 2025	931.75	928.88	928.88	932	928.05	37,292
August 04, 2025	925.75	924.75	924.75	926.52	923.83	25,573
August 01, 2025	924.75	917.5	917.5	931.75	914.35	62,208
July 31, 2025	933.15	931.13	931.13	935.33	930.5	25,626
July 30, 2025	931.83	931.75	931.75	933.79	928.91	42,607
July 29, 2025	931.75	932.5	932.5	936	931.25	22,546
July 28, 2025	934.5	928.75	928.75	937	925.58	29,412
July 25, 2025	926	928.25	928.25	929.68	925.43	35,762
July 24, 2025	930.09	928.25	928.25	931.5	926.08	10,316
July 23, 2025	934.9	934.5	926.75	937	933.66	15,703
July 22, 2025	931.5	929.88	922.16	932.5	926.83	12,493
July 21, 2025	933.25	934.5	926.75	935.25	931.38	50,572
July 18, 2025	931.19	932.75	925.01	933.9	931.1	91,030
July 17, 2025	932	933	925.26	933	927.08	42,911
July 16, 2025	925.75	920.75	913.11	925.75	920.75	24,146
July 15, 2025	922.75	923.63	915.96	925.72	921.75	30,476
July 14, 2025	912.95	913.75	906.17	914.5	910.25	57,897
July 11, 2025	910.65	909.63	909.63	911.4	906.76	9,792
July 10, 2025	907	906	906	907.5	905.1	9,901
July 09, 2025	905.25	902.75	902.75	905.75	902	24,493
July 08, 2025	902.75	906.5	906.5	908.9	902.75	20,762
July 07, 2025	901.5	900.63	900.63	903.25	898.75	124,245
July 04, 2025	900	901.25	901.25	902	899.4	41,646

HSBC MSCI Emerging Markets UCITS ETF (HMEF.L) LSE