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

13.89

+0.0875(+0.63%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202513.8713.8913.8913.8913.871,243
December 23, 202513.7913.813.813.8213.7711,709
December 22, 202513.7613.7813.7813.7913.75879
December 19, 202513.6113.7213.7213.7313.6164,022
December 18, 202513.5213.6413.6413.6413.5112,297
December 17, 202513.5513.4613.4613.5913.461,420
December 16, 202513.5113.4813.4813.5513.4823,079
December 15, 202513.713.713.713.7213.6629,699
December 12, 202513.8313.7113.7113.8413.711,407
December 11, 202513.6613.7613.7613.7613.66205,356
December 10, 202513.7513.7613.7613.7613.7431,508
December 09, 202513.7113.713.713.7113.66104,067
December 08, 202513.813.7413.7413.8213.731,443
December 05, 202513.8213.813.813.8413.83,855
December 04, 202513.7113.713.713.7113.6756,426
December 03, 202513.6313.6713.6713.713.63326,167
December 02, 202513.6713.6313.6313.713.63147,950
December 01, 202513.6113.6913.6913.713.61371,583
November 28, 202513.6213.6813.6813.713.56124,008
November 27, 202513.6613.6413.6413.6713.632,898
November 26, 202513.6113.6713.6713.6813.611,567
November 25, 202513.513.4913.4913.5513.4613,254
November 24, 202513.3813.4713.4713.4913.3210,105
November 21, 202513.3313.2613.2613.3313.2150,815
November 20, 202513.713.5813.5813.7113.5848,911
November 19, 202513.5713.5513.5513.6313.5522,910
November 18, 202513.5813.613.613.6113.5645,874
November 17, 202513.8213.7813.7813.8313.74168,033
November 14, 202513.7413.9213.9213.9213.6823,402
November 13, 202514.0113.9313.9314.0813.932,112
November 12, 202514.05141414.0613.983,832
November 11, 202513.9413.9913.9914.0113.941,918
November 10, 202513.9413.913.913.9813.9125,035
November 07, 202513.7613.6113.6113.7813.619,059
November 06, 202513.8913.7813.7813.9113.7863,405
November 05, 202513.7613.8613.8613.8613.7480,694
November 04, 202513.813.8713.8713.8713.7872,133
November 03, 20251413.9913.9914.0313.9966,054
October 31, 202514.0513.9813.9814.0513.9898,273
October 30, 202514.1214.0614.0614.1414.021.6M
October 29, 202514.2114.2414.2414.2614.255,309
October 28, 202514.0114.0914.0914.09146,485
October 27, 202514.0914.1214.1214.1414.095,125
October 24, 202513.9613.9913.9913.9913.922,267
October 23, 202513.8313.8713.8713.8713.796,865
October 22, 202513.8413.7713.7713.8613.779,093
October 21, 202513.8913.8113.8113.8913.7985,206
October 20, 202513.8413.9313.9313.9313.89,452
October 17, 202513.613.6713.6713.6913.57,037
October 16, 202513.7613.8113.8113.8313.7498,273
October 15, 202513.6513.6713.6713.6813.62118,463
October 14, 202513.3313.4113.4113.4113.25513,981
October 13, 202513.4913.5613.5613.5713.46471,329
October 10, 202513.6613.3313.3313.6813.3356,018
October 09, 202513.7613.6813.6813.813.6821,648
October 08, 202513.6413.7513.7513.7513.6421,155
October 07, 202513.813.7413.7413.8213.74998
October 06, 202513.7213.7913.7913.813.712,532
October 03, 202513.7313.7513.7513.7513.7284,654
October 02, 202513.7213.6513.6513.7213.65953
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved