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

12.86

+0.115(+0.90%)

Updated at September 08 03:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202512.7212.7512.7512.8112.7216,638
September 04, 202512.5812.5912.5912.612.584,215
September 03, 202512.6312.6512.6512.6812.614,947
September 02, 202512.6712.5812.5812.6712.5815,493
September 01, 202512.6412.6412.6412.6612.6440,568
August 29, 202512.6312.612.612.6312.542,981
August 28, 202512.6412.6612.6612.6612.64,069
August 27, 202512.7312.612.612.7312.575,622
August 26, 202512.7912.7312.7312.7912.659,862
August 22, 202512.5812.812.812.812.5844,382
August 21, 202512.5712.5812.5812.5912.5543,803
August 20, 202512.5812.5712.5712.612.544,821
August 19, 202512.712.6512.6512.712.643,151
August 18, 202512.6812.6912.6912.7412.68318,337
August 15, 202512.6812.6412.6412.6812.6412,685
August 14, 202512.712.6112.6112.7112.6119,556
August 13, 202512.7412.7912.7912.7912.7417,594
August 12, 202512.5312.6112.6112.6112.53,083
August 11, 202512.5412.512.512.5412.55,709
August 08, 202512.512.5112.5112.5112.4882,843
August 07, 202512.5212.5312.5312.5912.5123,097
August 06, 202512.3812.3912.3912.3912.37134,573
August 05, 202512.3612.3612.3612.3812.343,784
August 04, 202512.312.2912.2912.3412.271,080
August 01, 202512.2112.1812.1812.2112.125,951
July 31, 202512.3912.3212.3212.412.31411
July 30, 202512.4512.3912.3912.4712.3964,331
July 29, 202512.4212.4412.4412.4812.4183,192
July 28, 202512.5412.4512.4512.5512.43294
July 25, 202512.512.4712.4712.512.478,441
July 24, 202512.6112.5712.5712.6412.5723,526
July 23, 202512.6612.6812.5712.6912.662,165
July 22, 202512.5312.5612.4612.5712.515,080
July 21, 202512.5512.6312.5212.6312.5512,374
July 18, 202512.5312.5412.5412.5612.5211,835
July 17, 202512.4812.5112.5112.5112.43391,383
July 16, 202512.4112.4112.4112.4112.3510,816
July 15, 202512.3912.3812.3812.4412.37358,630
July 14, 202512.2912.2912.2912.3112.2817
July 11, 202512.3212.2812.2812.3412.2816,245
July 10, 202512.3612.2912.2912.3612.26326,031
July 09, 202512.312.2612.2612.3112.26105,887
July 08, 202512.3312.2912.2912.3412.2918,257
July 07, 202512.2912.2912.2912.312.2579,334
July 04, 202512.312.312.312.312.293,148
July 03, 202512.3912.4112.4112.4112.34261,343
July 02, 202512.3312.3112.3112.3312.2648,724
July 01, 202512.312.2812.2812.3212.2842,446
June 30, 202512.2512.2412.2412.2512.21134,947
June 27, 202512.3112.2712.2712.3112.2618
June 26, 202512.2612.2812.2812.2812.2514,435
June 25, 202512.2212.212.212.2312.194,344
June 24, 202512.1212.1712.1712.1812.0723,418
June 23, 202511.7911.8311.8311.8311.7514,543
June 20, 202511.8411.8211.8211.9211.8180,166
June 19, 202511.7711.6811.6811.7711.685,104
June 18, 202511.9211.8911.8911.9211.866,827
June 17, 202511.9711.9311.9311.9711.9293,457
June 16, 202511.9612.0512.0512.0711.96118,578
June 13, 202511.8311.911.911.911.8314,804