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

1,026.50

+3.5(+0.34%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,0261,026.51,026.51,027.51,023.510,596
December 23, 20251,021.241,0231,0231,024.221,020.123,138
December 22, 20251,025.51,0231,0231,0261,022.1513,461
December 19, 20251,0181,0251,0251,027.241,016.7715,194
December 18, 20251,010.51,017.51,017.51,017.51,008.828,520
December 17, 20251,017.51,003.51,003.51,0191,003.531,942
December 16, 20251,0101,003.51,003.51,0101,003.38113,464
December 15, 20251,0241,023.251,023.251,027.51,01837,331
December 12, 20251,033.51,021.51,021.51,034.51,021.5168,001
December 11, 20251,023.351,025.51,025.51,0261,021.5107,662
December 10, 20251,031.51,031.251,031.251,032.51,030.03132,093
December 09, 20251,030.51,029.51,029.51,030.51,023.75184,817
December 08, 20251,035.51,032.51,032.51,0381,030.8443,639
December 05, 20251,034.851,035.751,035.751,040.41,034.6516,887
December 04, 20251,027.51,025.251,025.251,027.51,020.729,240
December 03, 20251,0291,0231,0231,0311,02343,275
December 02, 20251,034.51,033.51,033.51,0381,032.5639,186
December 01, 20251,0291,034.751,034.751,034.751,026.7680,412
November 28, 20251,0311,0341,0341,0351,028123,764
November 27, 20251,032.51,029.51,029.51,033.611,029.421,673
November 26, 20251,032.51,032.51,032.51,035.51,028.6837,077
November 25, 20251,028.51,022.51,022.51,0311,02029,225
November 24, 20251,020.941,0271,0271,029.91,017.580,900
November 21, 20251,017.51,0161,0161,0181,008.560,751
November 20, 20251,046.61,037.51,037.51,048.51,037.5121,419
November 19, 20251,030.751,036.51,036.51,041.51,030.6555,706
November 18, 20251,031.51,034.51,034.51,0351,029.1865,990
November 17, 20251,047.51,045.751,045.751,0511,043.5225,214
November 14, 20251,0461,057.51,057.51,0581,039.8543,577
November 13, 20251,071.191,055.251,055.251,072.91,055.2516,173
November 12, 20251,067.651,065.51,065.51,072.51,063.926,295
November 11, 20251,062.51,061.751,061.751,063.51,059.5858,651
November 10, 20251,060.761,0561,0561,061.51,055.4331,167
November 07, 20251,0501,033.251,033.251,050.781,03340,524
November 06, 20251,0631,051.51,051.51,064.861,051.552,174
November 05, 20251,053.071,063.51,063.51,063.91,053124,951
November 04, 20251,056.51,063.251,063.251,063.51,054.44102,175
November 03, 20251,065.51,064.251,064.251,068.171,062.6129,646
October 31, 20251,0691,063.51,057.261,0691,06391,869
October 30, 20251,0711,0691,062.731,071.51,06750,750
October 29, 20251,071.51,075.51,069.191,079.51,071.5127,104
October 28, 20251,050.281,060.51,054.281,0611,04939,540
October 27, 20251,058.31,059.51,053.291,0601,056.555,718
October 24, 20251,047.51,051.751,045.581,051.751,044.8628,457
October 23, 20251,034.71,0411,0411,041.51,03255,764
October 22, 20251,0381,030.51,030.51,038.51,03023,450
October 21, 20251,0371,0321,0321,038.51,030.6529,749
October 20, 20251,0291,037.51,037.51,0381,026134,816
October 17, 20251,011.51,0211,0211,024.51,005.1621,608
October 16, 20251,026.041,028.51,028.51,029.51,023.589,385
October 15, 20251,020.51,020.751,020.751,024.661,019.584,816
October 14, 20251,004.331,008.251,008.251,008.5999.7645,502
October 13, 20251,008.621,017.51,017.51,0181,00883,876
October 10, 20251,027.5997.75997.751,030997.7548,724
October 09, 20251,030.971,0281,0281,032.51,025.534,113
October 08, 20251,0181,0261,0261,0261,017.9933,599
October 07, 20251,026.51,021.51,021.51,031.711,021.5139,196
October 06, 20251,0191,022.51,022.51,023.711,01856,687
October 03, 20251,0211,0191,0191,022.381,018.556,780
October 02, 20251,017.141,017.51,017.51,020.51,015.2532,531
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved