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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	13.87	13.89	13.89	13.89	13.87	1,243
December 23, 2025	13.79	13.8	13.8	13.82	13.77	11,709
December 22, 2025	13.76	13.78	13.78	13.79	13.75	879
December 19, 2025	13.61	13.72	13.72	13.73	13.61	64,022
December 18, 2025	13.52	13.64	13.64	13.64	13.51	12,297
December 17, 2025	13.55	13.46	13.46	13.59	13.46	1,420
December 16, 2025	13.51	13.48	13.48	13.55	13.48	23,079
December 15, 2025	13.7	13.7	13.7	13.72	13.66	29,699
December 12, 2025	13.83	13.71	13.71	13.84	13.71	1,407
December 11, 2025	13.66	13.76	13.76	13.76	13.66	205,356
December 10, 2025	13.75	13.76	13.76	13.76	13.74	31,508
December 09, 2025	13.71	13.7	13.7	13.71	13.66	104,067
December 08, 2025	13.8	13.74	13.74	13.82	13.73	1,443
December 05, 2025	13.82	13.8	13.8	13.84	13.8	3,855
December 04, 2025	13.71	13.7	13.7	13.71	13.67	56,426
December 03, 2025	13.63	13.67	13.67	13.7	13.63	326,167
December 02, 2025	13.67	13.63	13.63	13.7	13.63	147,950
December 01, 2025	13.61	13.69	13.69	13.7	13.61	371,583
November 28, 2025	13.62	13.68	13.68	13.7	13.56	124,008
November 27, 2025	13.66	13.64	13.64	13.67	13.63	2,898
November 26, 2025	13.61	13.67	13.67	13.68	13.6	11,567
November 25, 2025	13.5	13.49	13.49	13.55	13.46	13,254
November 24, 2025	13.38	13.47	13.47	13.49	13.32	10,105
November 21, 2025	13.33	13.26	13.26	13.33	13.21	50,815
November 20, 2025	13.7	13.58	13.58	13.71	13.58	48,911
November 19, 2025	13.57	13.55	13.55	13.63	13.55	22,910
November 18, 2025	13.58	13.6	13.6	13.61	13.56	45,874
November 17, 2025	13.82	13.78	13.78	13.83	13.74	168,033
November 14, 2025	13.74	13.92	13.92	13.92	13.68	23,402
November 13, 2025	14.01	13.93	13.93	14.08	13.93	2,112
November 12, 2025	14.05	14	14	14.06	13.98	3,832
November 11, 2025	13.94	13.99	13.99	14.01	13.94	1,918
November 10, 2025	13.94	13.9	13.9	13.98	13.9	125,035
November 07, 2025	13.76	13.61	13.61	13.78	13.61	9,059
November 06, 2025	13.89	13.78	13.78	13.91	13.78	63,405
November 05, 2025	13.76	13.86	13.86	13.86	13.74	80,694
November 04, 2025	13.8	13.87	13.87	13.87	13.78	72,133
November 03, 2025	14	13.99	13.99	14.03	13.99	66,054
October 31, 2025	14.05	13.98	13.98	14.05	13.98	98,273
October 30, 2025	14.12	14.06	14.06	14.14	14.02	1.6M
October 29, 2025	14.21	14.24	14.24	14.26	14.2	55,309
October 28, 2025	14.01	14.09	14.09	14.09	14	6,485
October 27, 2025	14.09	14.12	14.12	14.14	14.09	5,125
October 24, 2025	13.96	13.99	13.99	13.99	13.92	2,267
October 23, 2025	13.83	13.87	13.87	13.87	13.79	6,865
October 22, 2025	13.84	13.77	13.77	13.86	13.77	9,093
October 21, 2025	13.89	13.81	13.81	13.89	13.79	85,206
October 20, 2025	13.84	13.93	13.93	13.93	13.8	9,452
October 17, 2025	13.6	13.67	13.67	13.69	13.5	7,037
October 16, 2025	13.76	13.81	13.81	13.83	13.74	98,273
October 15, 2025	13.65	13.67	13.67	13.68	13.62	118,463
October 14, 2025	13.33	13.41	13.41	13.41	13.25	513,981
October 13, 2025	13.49	13.56	13.56	13.57	13.46	471,329
October 10, 2025	13.66	13.33	13.33	13.68	13.33	56,018
October 09, 2025	13.76	13.68	13.68	13.8	13.68	21,648
October 08, 2025	13.64	13.75	13.75	13.75	13.64	21,155
October 07, 2025	13.8	13.74	13.74	13.82	13.74	998
October 06, 2025	13.72	13.79	13.79	13.8	13.71	2,532
October 03, 2025	13.73	13.75	13.75	13.75	13.72	84,654
October 02, 2025	13.72	13.65	13.65	13.72	13.65	953

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