HSBC MSCI Emerging Markets UCITS ETF (HMEF.L) LSE
1,088.50
-12(-1.09%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,088.50
-12(-1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,073.64 | 1,088.5 | 1,088.5 | 1,093.5 | 1,071 | 97,985 |
| April 01, 2026 | 1,102.96 | 1,100.5 | 1,100.5 | 1,103.5 | 1,090.74 | 137,489 |
| March 31, 2026 | 1,053.5 | 1,066 | 1,066 | 1,070 | 1,049.5 | 82,461 |
| March 30, 2026 | 1,061.5 | 1,065.5 | 1,065.5 | 1,069 | 1,060.02 | 120,066 |
| March 27, 2026 | 1,071.5 | 1,060 | 1,060 | 1,074 | 1,057 | 141,666 |
| March 26, 2026 | 1,083 | 1,069 | 1,069 | 1,083 | 1,068.69 | 332,644 |
| March 25, 2026 | 1,093.5 | 1,097.5 | 1,097.5 | 1,099 | 1,088.59 | 77,378 |
| March 24, 2026 | 1,079 | 1,078.75 | 1,078.75 | 1,082 | 1,068.35 | 61,188 |
| March 23, 2026 | 1,050 | 1,080.5 | 1,080.5 | 1,113.5 | 1,024.5 | 211,281 |
| March 20, 2026 | 1,091.78 | 1,071 | 1,071 | 1,093 | 1,071 | 163,192 |
| March 19, 2026 | 1,101 | 1,088 | 1,088 | 1,102.5 | 1,078 | 273,427 |
| March 18, 2026 | 1,134.5 | 1,112 | 1,112 | 1,136.5 | 1,111.5 | 138,304 |
| March 17, 2026 | 1,117.63 | 1,120 | 1,120 | 1,126.48 | 1,114.5 | 149,314 |
| March 16, 2026 | 1,108 | 1,112.5 | 1,112.5 | 1,118.5 | 1,102 | 205,504 |
| March 13, 2026 | 1,091.5 | 1,097.5 | 1,097.5 | 1,110.48 | 1,087.5 | 55,299 |
| March 12, 2026 | 1,112.5 | 1,093 | 1,093 | 1,114.5 | 1,085.5 | 32,198 |
| March 11, 2026 | 1,117.98 | 1,113.5 | 1,113.5 | 1,120.97 | 1,109 | 33,215 |
| March 10, 2026 | 1,114 | 1,124 | 1,124 | 1,125 | 1,105.39 | 184,765 |
| March 09, 2026 | 1,081.5 | 1,091 | 1,091 | 1,093 | 1,069 | 2.18M |
| March 06, 2026 | 1,120.5 | 1,094.5 | 1,094.5 | 1,120.5 | 1,052.18 | 96,122 |
| March 05, 2026 | 1,121.74 | 1,102.5 | 1,102.5 | 1,127.02 | 1,097.32 | 89,320 |
| March 04, 2026 | 1,090.61 | 1,122 | 1,122 | 1,124.5 | 1,090.61 | 119,296 |
| March 03, 2026 | 1,141.5 | 1,108 | 1,108 | 1,141.5 | 1,091.5 | 238,878 |
| March 02, 2026 | 1,169.5 | 1,166 | 1,166 | 1,169.5 | 1,155.38 | 4.04M |
| February 27, 2026 | 1,187.5 | 1,185.5 | 1,185.5 | 1,187.5 | 1,176.29 | 88,941 |
| February 26, 2026 | 1,194.62 | 1,184 | 1,184 | 1,198.64 | 1,172.5 | 54,266 |
| February 25, 2026 | 1,186.5 | 1,192 | 1,192 | 1,195.5 | 1,185 | 56,415 |
| February 24, 2026 | 1,172 | 1,182.5 | 1,182.5 | 1,183 | 1,171.32 | 89,519 |
| February 23, 2026 | 1,167 | 1,165.75 | 1,165.75 | 1,172.5 | 1,163.6 | 5.6M |
| February 20, 2026 | 1,158 | 1,168.5 | 0 | 1,170.5 | 1,152.5 | 155,858 |
| February 19, 2026 | 1,156.5 | 1,156 | 0 | 1,157.5 | 1,149.5 | 54,275 |
| February 18, 2026 | 1,146 | 1,158 | 0 | 1,158 | 1,145.5 | 942,458 |
| February 17, 2026 | 1,143.6 | 1,143.75 | 0 | 1,145.5 | 1,135 | 35,939 |
| February 16, 2026 | 1,146.47 | 1,139 | 0 | 1,146.6 | 1,138.5 | 80,250 |
| February 13, 2026 | 1,136.04 | 1,137.5 | 0 | 1,139 | 1,125.5 | 188,519 |
| February 12, 2026 | 1,150 | 1,135.5 | 0 | 1,155.5 | 1,135.5 | 83,348 |
| February 11, 2026 | 1,137.11 | 1,142.5 | 0 | 1,145 | 1,133.35 | 91,338 |
| February 10, 2026 | 1,130 | 1,130.5 | 0 | 1,133 | 1,126 | 87,655 |
| February 09, 2026 | 1,123.93 | 1,128.25 | 0 | 1,129.5 | 1,116.02 | 91,621 |
| February 06, 2026 | 1,101 | 1,117.25 | 0 | 1,118.5 | 1,099.5 | 86,492 |
| February 05, 2026 | 1,103.5 | 1,106 | 0 | 1,109.03 | 1,098.5 | 39,530 |
| February 04, 2026 | 1,120.85 | 1,104.5 | 0 | 1,120.85 | 1,103.5 | 117,201 |
| February 03, 2026 | 1,115.45 | 1,113.5 | 0 | 1,119.3 | 1,109 | 41,533 |
| February 02, 2026 | 1,082 | 1,103.5 | 0 | 1,103.5 | 1,080 | 118,518 |
| January 30, 2026 | 1,105.5 | 1,106 | 0 | 1,113.36 | 1,103.5 | 73,887 |
| January 29, 2026 | 1,121.3 | 1,109.25 | 0 | 1,124.5 | 1,104 | 58,926 |
| January 28, 2026 | 1,129.5 | 1,122 | 0 | 1,130.5 | 1,121.42 | 107,902 |
| January 27, 2026 | 1,115.5 | 1,116.25 | 0 | 1,117.5 | 1,112.02 | 50,931 |
| January 26, 2026 | 1,103.5 | 1,105 | 0 | 1,106.49 | 1,099.43 | 61,441 |
| January 23, 2026 | 1,111.97 | 1,106 | 0 | 1,111.97 | 1,103.16 | 89,765 |
| January 22, 2026 | 1,107.62 | 1,115.5 | 0 | 1,116.5 | 1,106 | 115,397 |
| January 21, 2026 | 1,098.5 | 1,108.25 | 0 | 1,109 | 1,096.5 | 119,565 |
| January 20, 2026 | 1,095 | 1,094.75 | 0 | 1,095.5 | 1,084.5 | 116,344 |
| January 19, 2026 | 1,103 | 1,104 | 0 | 1,106.5 | 1,101.5 | 466,728 |
| January 16, 2026 | 1,108.5 | 1,102.5 | 0 | 1,109 | 1,100.47 | 31,023 |
| January 15, 2026 | 1,101.5 | 1,113 | 0 | 1,113.5 | 1,100 | 128,253 |
| January 14, 2026 | 1,097.43 | 1,096 | 0 | 1,099 | 1,090.5 | 46,524 |
| January 13, 2026 | 1,089.82 | 1,095.75 | 0 | 1,097.4 | 1,088.52 | 134,096 |
| January 12, 2026 | 1,087.5 | 1,093.25 | 0 | 1,095 | 1,084 | 82,706 |
| January 09, 2026 | 1,078 | 1,086 | 0 | 1,086 | 1,077.26 | 51,166 |