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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.58	15.76	15.76	15.79	15.53	132,117
February 19, 2026	15.65	15.53	15.53	15.65	15.45	27,252
February 18, 2026	15.54	15.65	15.65	15.65	15.53	49,950
February 17, 2026	15.47	15.47	15.47	15.48	15.35	45,702
February 16, 2026	15.65	15.53	15.53	15.65	15.53	15,773
February 13, 2026	15.5	15.48	15.48	15.5	15.45	6,429
February 12, 2026	15.68	15.6	15.6	15.76	15.6	30,763
February 11, 2026	15.55	15.57	15.57	15.62	15.5	157,786
February 10, 2026	15.56	15.46	15.46	15.56	15.42	53,988
February 09, 2026	15.3	15.44	15.44	15.46	15.19	189,918
February 06, 2026	14.94	15.21	15.21	15.22	14.9	36,894
February 05, 2026	15.08	14.98	14.98	15.08	14.87	41,249
February 04, 2026	15.3	15.08	15.08	15.41	15.06	230,868
February 03, 2026	15.29	15.25	15.25	15.29	15.19	135,667
February 02, 2026	14.8	15.07	15.07	15.07	14.78	61,104
January 30, 2026	15.23	15.17	15.17	15.29	15.16	69,638
January 29, 2026	15.52	15.28	15.28	15.53	15.21	68,188
January 28, 2026	15.57	15.45	15.4	15.6	15.45	58,635
January 27, 2026	15.26	15.36	15.36	15.36	15.26	36,250
January 26, 2026	15.06	15.14	15.14	15.16	15.05	70,807
January 23, 2026	15	15.01	15.01	15.03	14.95	6,899
January 22, 2026	14.89	15.05	15.05	15.06	14.89	77,554
January 21, 2026	14.75	14.89	14.89	14.91	14.75	34,360
January 20, 2026	14.75	14.75	14.75	14.75	14.63	20,755
January 19, 2026	14.79	14.83	14.83	14.83	14.79	127,252
January 16, 2026	14.85	14.76	14.76	14.86	14.76	63,886
January 15, 2026	14.8	14.91	14.91	14.91	14.78	31,815
January 14, 2026	14.75	14.74	14.74	14.77	14.68	3,118
January 13, 2026	14.68	14.74	14.74	14.74	14.67	59,352
January 12, 2026	14.6	14.73	14.73	14.75	14.59	1.17M
January 09, 2026	14.48	14.55	14.55	14.56	14.46	5,038
January 08, 2026	14.49	14.47	14.47	14.5	14.47	4,578
January 07, 2026	14.58	14.55	14.55	14.59	14.51	5.98M
January 06, 2026	14.57	14.63	14.63	14.65	14.54	29,995
January 05, 2026	14.44	14.49	14.49	14.5	14.4	14,266
January 02, 2026	14.24	14.28	14.28	14.3	14.21	4,253
December 31, 2025	14	14	14	14.01	13.95	744
December 30, 2025	13.97	14.02	14.02	14.02	13.97	398
December 29, 2025	13.91	13.9	13.9	14.01	13.89	47,107
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

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