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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.72	12.75	12.75	12.81	12.72	16,638
September 04, 2025	12.58	12.59	12.59	12.6	12.58	4,215
September 03, 2025	12.63	12.65	12.65	12.68	12.61	4,947
September 02, 2025	12.67	12.58	12.58	12.67	12.58	15,493
September 01, 2025	12.64	12.64	12.64	12.66	12.64	40,568
August 29, 2025	12.63	12.6	12.6	12.63	12.54	2,981
August 28, 2025	12.64	12.66	12.66	12.66	12.6	4,069
August 27, 2025	12.73	12.6	12.6	12.73	12.57	5,622
August 26, 2025	12.79	12.73	12.73	12.79	12.65	9,862
August 22, 2025	12.58	12.8	12.8	12.8	12.58	44,382
August 21, 2025	12.57	12.58	12.58	12.59	12.55	43,803
August 20, 2025	12.58	12.57	12.57	12.6	12.54	4,821
August 19, 2025	12.7	12.65	12.65	12.7	12.64	3,151
August 18, 2025	12.68	12.69	12.69	12.74	12.68	318,337
August 15, 2025	12.68	12.64	12.64	12.68	12.64	12,685
August 14, 2025	12.7	12.61	12.61	12.71	12.61	19,556
August 13, 2025	12.74	12.79	12.79	12.79	12.74	17,594
August 12, 2025	12.53	12.61	12.61	12.61	12.5	3,083
August 11, 2025	12.54	12.5	12.5	12.54	12.5	5,709
August 08, 2025	12.5	12.51	12.51	12.51	12.48	82,843
August 07, 2025	12.52	12.53	12.53	12.59	12.51	23,097
August 06, 2025	12.38	12.39	12.39	12.39	12.37	134,573
August 05, 2025	12.36	12.36	12.36	12.38	12.34	3,784
August 04, 2025	12.3	12.29	12.29	12.34	12.27	1,080
August 01, 2025	12.21	12.18	12.18	12.21	12.12	5,951
July 31, 2025	12.39	12.32	12.32	12.4	12.31	411
July 30, 2025	12.45	12.39	12.39	12.47	12.39	64,331
July 29, 2025	12.42	12.44	12.44	12.48	12.41	83,192
July 28, 2025	12.54	12.45	12.45	12.55	12.43	294
July 25, 2025	12.5	12.47	12.47	12.5	12.47	8,441
July 24, 2025	12.61	12.57	12.57	12.64	12.57	23,526
July 23, 2025	12.66	12.68	12.57	12.69	12.66	2,165
July 22, 2025	12.53	12.56	12.46	12.57	12.5	15,080
July 21, 2025	12.55	12.63	12.52	12.63	12.55	12,374
July 18, 2025	12.53	12.54	12.54	12.56	12.52	11,835
July 17, 2025	12.48	12.51	12.51	12.51	12.43	391,383
July 16, 2025	12.41	12.41	12.41	12.41	12.35	10,816
July 15, 2025	12.39	12.38	12.38	12.44	12.37	358,630
July 14, 2025	12.29	12.29	12.29	12.31	12.28	17
July 11, 2025	12.32	12.28	12.28	12.34	12.28	16,245
July 10, 2025	12.36	12.29	12.29	12.36	12.26	326,031
July 09, 2025	12.3	12.26	12.26	12.31	12.26	105,887
July 08, 2025	12.33	12.29	12.29	12.34	12.29	18,257
July 07, 2025	12.29	12.29	12.29	12.3	12.25	79,334
July 04, 2025	12.3	12.3	12.3	12.3	12.29	3,148
July 03, 2025	12.39	12.41	12.41	12.41	12.34	261,343
July 02, 2025	12.33	12.31	12.31	12.33	12.26	48,724
July 01, 2025	12.3	12.28	12.28	12.32	12.28	42,446
June 30, 2025	12.25	12.24	12.24	12.25	12.21	134,947
June 27, 2025	12.31	12.27	12.27	12.31	12.26	18
June 26, 2025	12.26	12.28	12.28	12.28	12.25	14,435
June 25, 2025	12.22	12.2	12.2	12.23	12.19	4,344
June 24, 2025	12.12	12.17	12.17	12.18	12.07	23,418
June 23, 2025	11.79	11.83	11.83	11.83	11.75	14,543
June 20, 2025	11.84	11.82	11.82	11.92	11.8	180,166
June 19, 2025	11.77	11.68	11.68	11.77	11.68	5,104
June 18, 2025	11.92	11.89	11.89	11.92	11.86	6,827
June 17, 2025	11.97	11.93	11.93	11.97	11.92	93,457
June 16, 2025	11.96	12.05	12.05	12.07	11.96	118,578
June 13, 2025	11.83	11.9	11.9	11.9	11.83	14,804

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