HSBC MSCI Emerging Markets UCITS ETF (HMEM.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in HSBC MSCI Emerging Markets UCITS ETF (HMEM.L) 10 years ago, it would be worth $2,268.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,323.91, while $1000 invested 1 year ago would be worth $1,107.53. This corresponds to total returns of 126.87%, 32.39%, 10.75%, respectively, with annualized returns of 8.54%, 5.77%, 10.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 15.68 | 15.81 | 15.81 | 15.81 | 15.65 | 178,817 |
| November 10, 2026 | 15.54 | 15.35 | 15.35 | 15.54 | 15.34 | 88,253 |
| November 09, 2026 | 14.99 | 15.42 | 15.42 | 15.43 | 14.92 | 143,646 |
| November 06, 2026 | 14.95 | 15.09 | 15.09 | 15.13 | 14.91 | 235,213 |
| November 05, 2026 | 15.32 | 15.03 | 15.03 | 15.5 | 14.89 | 452,311 |
| November 04, 2026 | 15.54 | 15.61 | 15.61 | 15.75 | 15.54 | 80,885 |
| November 03, 2026 | 15.41 | 15.53 | 15.53 | 15.61 | 15.4 | 21,773 |
| November 02, 2026 | 15.7 | 15.71 | 15.71 | 15.78 | 15.68 | 6,620 |
| October 30, 2026 | 15.7 | 15.49 | 15.49 | 15.7 | 15.49 | 61,853 |
| October 29, 2026 | 15.81 | 15.88 | 15.88 | 15.92 | 15.78 | 59,285 |
| October 28, 2026 | 16.22 | 16.17 | 16.17 | 16.22 | 16.11 | 67,218 |
| October 27, 2026 | 15.76 | 15.97 | 15.97 | 15.99 | 15.76 | 786,571 |
| October 26, 2026 | 15.67 | 15.76 | 15.76 | 15.82 | 15.62 | 226,891 |
| October 23, 2026 | 15.88 | 15.81 | 15.81 | 15.88 | 15.73 | 36,091 |
| October 22, 2026 | 15.89 | 15.76 | 15.76 | 15.89 | 15.76 | 33,161 |
| October 21, 2026 | 16.18 | 16.21 | 16.21 | 16.29 | 16.16 | 70,920 |
| October 20, 2026 | 16.1 | 16.15 | 16.15 | 16.22 | 15.94 | 64,647 |
| October 19, 2026 | 16.27 | 16.26 | 16.26 | 16.27 | 16.2 | 25,205 |
| October 16, 2026 | 16.24 | 16.15 | 16.15 | 16.27 | 16.15 | 59,039 |
| October 15, 2026 | 16.13 | 16.27 | 16.27 | 16.27 | 16.04 | 89,372 |
| October 14, 2026 | 16.67 | 16.49 | 16.49 | 16.69 | 16.49 | 62,137 |
| October 13, 2026 | 16.67 | 16.7 | 16.7 | 16.74 | 16.64 | 162,926 |
| October 12, 2026 | 17.05 | 16.86 | 16.86 | 17.05 | 16.86 | 57,673 |
| October 09, 2026 | 17.02 | 16.97 | 16.97 | 17.05 | 16.97 | 12,092 |
| October 08, 2026 | 16.95 | 16.89 | 16.89 | 16.95 | 16.86 | 105,144 |
| October 07, 2026 | 17.3 | 17.17 | 17.17 | 17.3 | 17.07 | 306,665 |
| October 06, 2026 | 17.43 | 17.46 | 17.46 | 17.55 | 17.43 | 486,167 |
| October 05, 2026 | 17.4 | 17.5 | 17.5 | 17.54 | 17.36 | 2.43M |
| October 02, 2026 | 17.14 | 17.2 | 17.2 | 17.33 | 17.11 | 1.05M |
| October 01, 2026 | 17.13 | 16.95 | 16.95 | 17.13 | 16.91 | 1,185 |
| September 30, 2026 | 17.12 | 17.05 | 17.05 | 17.17 | 17.02 | 12,692 |
| September 29, 2026 | 17.11 | 17.09 | 17.09 | 17.16 | 17.09 | 81,608 |
| September 28, 2026 | 17.17 | 17.02 | 17.02 | 17.17 | 16.97 | 388,302 |
| September 25, 2026 | 17.26 | 17.29 | 17.29 | 17.32 | 17.23 | 69,421 |
| September 24, 2026 | 17.2 | 17.1 | 17.1 | 17.27 | 17.1 | 91,517 |
| September 23, 2026 | 17.47 | 17.32 | 17.32 | 17.47 | 17.27 | 42,843 |
| September 22, 2026 | 17.51 | 17.5 | 17.5 | 17.57 | 17.35 | 269,363 |
| September 21, 2026 | 17.32 | 17.48 | 17.48 | 17.52 | 17.32 | 15,671 |
| September 18, 2026 | 17.17 | 16.99 | 16.99 | 17.17 | 16.99 | 85,317 |
| September 17, 2026 | 16.91 | 17.09 | 17.09 | 17.09 | 16.91 | 29,739 |
| September 16, 2026 | 16.97 | 16.95 | 16.95 | 16.97 | 16.89 | 42,211 |
| September 15, 2026 | 16.8 | 16.77 | 16.77 | 16.88 | 16.77 | 42,475 |
| September 11, 2026 | 17.25 | 17.35 | 17.35 | 17.38 | 17.2 | 48,690 |
| September 10, 2026 | 17.5 | 17.19 | 17.19 | 17.5 | 17.18 | 113,228 |
| September 09, 2026 | 17.6 | 17.46 | 17.46 | 17.6 | 17.46 | 20,055 |
| September 08, 2026 | 17.5 | 17.59 | 17.59 | 17.61 | 17.42 | 26,114 |
| September 07, 2026 | 17.6 | 17.52 | 17.52 | 17.6 | 17.5 | 26,336 |
| September 04, 2026 | 17.27 | 17.43 | 17.43 | 17.45 | 17.23 | 145,060 |
| September 03, 2026 | 17.04 | 17.16 | 17.16 | 17.16 | 16.99 | 18,696 |
| September 02, 2026 | 16.97 | 17.09 | 17.09 | 17.09 | 16.86 | 9,717 |
| September 01, 2026 | 17.1 | 17.14 | 17.14 | 17.42 | 17.08 | 122,903 |
| August 28, 2026 | 17.27 | 17.24 | 17.24 | 17.27 | 17.2 | 45,242 |
| August 27, 2026 | 17.25 | 17.18 | 17.18 | 17.27 | 17.18 | 12,780 |
| August 26, 2026 | 17.18 | 17.15 | 17.15 | 17.21 | 17.13 | 17,125 |
| August 25, 2026 | 17 | 17.08 | 17.08 | 17.09 | 16.94 | 32,878 |
| August 24, 2026 | 16.95 | 16.85 | 16.85 | 16.96 | 16.77 | 22,861 |
| August 21, 2026 | 17.18 | 17.11 | 17.11 | 17.22 | 17.08 | 54,053 |
| August 20, 2026 | 17.02 | 16.95 | 16.95 | 17.02 | 16.78 | 327,405 |
| August 19, 2026 | 16.72 | 16.86 | 16.86 | 16.96 | 16.7 | 51,822 |
| August 18, 2026 | 16.95 | 16.68 | 16.68 | 16.95 | 16.67 | 56,965 |