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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.25	13.29	13.29	13.29	13.22	33,792
September 25, 2025	13.51	13.35	13.35	13.51	13.32	455,297
September 24, 2025	13.52	13.47	13.47	13.52	13.46	239,489
September 23, 2025	13.42	13.53	13.53	13.54	13.42	30,530
September 22, 2025	13.45	13.43	13.43	13.45	13.4	319,781
September 19, 2025	13.31	13.4	13.4	13.41	13.31	6,268
September 18, 2025	13.41	13.44	13.44	13.5	13.38	5,795
September 17, 2025	13.49	13.49	13.49	13.52	13.43	40,803
September 16, 2025	13.41	13.38	13.38	13.44	13.36	109,864
September 15, 2025	13.27	13.31	13.31	13.32	13.23	336
September 12, 2025	13.24	13.21	13.21	13.26	13.21	25,744
September 11, 2025	13.12	13.21	13.21	13.22	13.08	31,784
September 10, 2025	13.07	13.08	13.08	13.11	13.03	11,006
September 09, 2025	12.94	12.96	12.96	12.97	12.94	42,904
September 08, 2025	12.84	12.86	12.86	12.86	12.83	30,952
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

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