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

937.04

-1.71(-0.18%)

Updated at August 19 09:07AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025945938.75938.75945935.9260,014
August 15, 2025935931.5931.5935931.514,141
August 14, 2025935.25931.38931.38936931.356,515
August 13, 2025941.25941.75941.75944940.7520,765
August 12, 2025933.25934.25934.25934.41929.1115,550
August 11, 2025930.4932.38932.38933.37929.8328,347
August 08, 2025930.75930930930.75928.3724,946
August 07, 2025936.25933.25933.25939.93933.2570,813
August 06, 2025930.75928.13928.13932.25928.13136,691
August 05, 2025931.75928.88928.88932928.0537,292
August 04, 2025925.75924.75924.75926.52923.8325,573
August 01, 2025924.75917.5917.5931.75914.3562,208
July 31, 2025933.15931.13931.13935.33930.525,626
July 30, 2025931.83931.75931.75933.79928.9142,607
July 29, 2025931.75932.5932.5936931.2522,546
July 28, 2025934.5928.75928.75937925.5829,412
July 25, 2025926928.25928.25929.68925.4335,762
July 24, 2025930.09928.25928.25931.5926.0810,316
July 23, 2025934.9934.5926.75937933.6615,703
July 22, 2025931.5929.88922.16932.5926.8312,493
July 21, 2025933.25934.5926.75935.25931.3850,572
July 18, 2025931.19932.75925.01933.9931.191,030
July 17, 2025932933925.26933927.0842,911
July 16, 2025925.75920.75913.11925.75920.7524,146
July 15, 2025922.75923.63915.96925.72921.7530,476
July 14, 2025912.95913.75906.17914.5910.2557,897
July 11, 2025910.65909.63909.63911.4906.769,792
July 10, 2025907906906907.5905.19,901
July 09, 2025905.25902.75902.75905.7590224,493
July 08, 2025902.75906.5906.5908.9902.7520,762
July 07, 2025901.5900.63900.63903.25898.75124,245
July 04, 2025900901.25901.25902899.441,646
July 03, 2025907909909910.15904.551,408
July 02, 2025899904.13904.13904.9895.111,986
July 01, 2025896895.5895.5897.62893.4924,692
June 30, 2025892.72892.88892.88894890.7529,693
June 27, 2025894.25894.75894.75894.75890.8364,636
June 26, 2025892.65894894895891.1849,543
June 25, 2025896.58895.25895.25898.09894.840,845
June 24, 2025892.75893893893.25887.8312,509
June 23, 2025877.25876876880.2587624,191
June 20, 2025879.75876.63876.63883876.2534,089
June 19, 2025876.5870.13870.13876.5870.1337,318
June 18, 2025885.25882882885.6881.573,500
June 17, 2025881.75883.38883.38883.5879.25160,450
June 16, 2025879.75886.25886.25887.18879.41125,165
June 13, 2025875.25875.13875.13876.5873.2530,466
June 12, 2025889886.5886.5889883.75120,179
June 11, 2025894.25891.25891.25895.25890.555,431
June 10, 2025884.25884.88884.88886.75884.2577,141
June 09, 2025877.2879.25879.25880.75876.2513,317
June 06, 2025870.75872.25872.25873869.25216,789
June 05, 2025868.75870.13870.13870.31865.8835,441
June 04, 2025862.5863.25863.25864.93860.7527,312
June 03, 2025853.25855.25855.25855.2585216,895
June 02, 2025845.91848.13848.13851.25844.9616,079
May 30, 2025856.88849.5849.5857.25849.552,350
May 29, 2025866.75860.88860.88869.17859.5583,103
May 28, 2025858.75858.88858.88862857.8100,667
May 27, 2025858.04859859859.75854.7566,377
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved