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 $2,321.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,526.09, while $1000 invested 1 year ago would be worth $1,349.17. This corresponds to total returns of 132.12%, 52.61%, 34.92%, respectively, with annualized returns of 8.78%, 8.82%, 34.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 17.17 | 17.27 | 17.27 | 17.31 | 17.15 | 37,778 |
| August 14, 2026 | 17.04 | 16.97 | 16.97 | 17.06 | 16.97 | 18,478 |
| August 13, 2026 | 16.9 | 17 | 17 | 17.04 | 16.85 | 119,119 |
| August 12, 2026 | 16.75 | 16.9 | 16.9 | 16.95 | 16.75 | 43,575 |
| August 11, 2026 | 16.62 | 16.71 | 16.71 | 16.74 | 16.61 | 27,537 |
| August 10, 2026 | 16.65 | 16.63 | 16.63 | 16.72 | 16.59 | 34,744 |
| August 07, 2026 | 16.54 | 16.69 | 16.69 | 16.85 | 16.54 | 126,603 |
| August 06, 2026 | 16.52 | 16.66 | 16.66 | 16.7 | 16.45 | 164,468 |
| August 05, 2026 | 16.66 | 16.78 | 16.78 | 16.84 | 16.66 | 25,510 |
| August 04, 2026 | 16.47 | 16.72 | 16.72 | 16.72 | 16.4 | 5,116 |
| August 03, 2026 | 16.45 | 16.29 | 16.29 | 16.46 | 16.16 | 78,226 |
| July 31, 2026 | 16.66 | 16.26 | 16.26 | 16.66 | 16.19 | 64,925 |
| July 30, 2026 | 15.52 | 16.04 | 16.04 | 16.07 | 15.44 | 71,406 |
| July 29, 2026 | 15.91 | 15.67 | 15.67 | 15.91 | 15.63 | 101,809 |
| July 28, 2026 | 15.94 | 15.99 | 15.99 | 15.99 | 15.81 | 51,063 |
| July 27, 2026 | 16.5 | 16.11 | 16.11 | 16.51 | 16.08 | 54,303 |
| July 24, 2026 | 16.34 | 16.33 | 16.33 | 16.46 | 16.2 | 52,487 |
| July 23, 2026 | 16.8 | 16.38 | 16.38 | 16.8 | 16.38 | 104,979 |
| July 22, 2026 | 16.49 | 16.66 | 16.66 | 16.66 | 16.44 | 24,105 |
| July 21, 2026 | 16.64 | 16.7 | 16.7 | 16.7 | 16.57 | 35,980 |
| July 20, 2026 | 16.2 | 16.36 | 16.36 | 16.44 | 16.2 | 340,476 |
| July 17, 2026 | 15.99 | 16.2 | 16.2 | 16.2 | 15.88 | 626,322 |
| July 16, 2026 | 16.72 | 16.5 | 16.5 | 16.72 | 16.43 | 60,487 |
| July 15, 2026 | 16.95 | 16.72 | 16.72 | 16.95 | 16.69 | 166,677 |
| July 14, 2026 | 16.5 | 16.79 | 16.79 | 16.82 | 16.5 | 162,012 |
| July 13, 2026 | 16.59 | 16.68 | 16.68 | 16.7 | 16.59 | 161,875 |
| July 10, 2026 | 17.1 | 17.14 | 17.14 | 17.16 | 16.96 | 138,080 |
| July 09, 2026 | 16.87 | 17.1 | 17.1 | 17.11 | 16.85 | 196,486 |
| July 08, 2026 | 16.82 | 16.66 | 16.66 | 16.84 | 16.46 | 56,970 |
| July 07, 2026 | 16.96 | 16.74 | 16.74 | 16.98 | 16.74 | 34,063 |
| July 06, 2026 | 17.24 | 17.34 | 17.34 | 17.34 | 17.05 | 2,654 |
| July 03, 2026 | 17.28 | 17.32 | 17.32 | 17.32 | 17.22 | 52,613 |
| July 02, 2026 | 16.83 | 16.87 | 16.87 | 17.19 | 16.8 | 125,448 |
| July 01, 2026 | 17.32 | 17.2 | 17.2 | 17.32 | 17.1 | 32,694 |
| June 30, 2026 | 17.31 | 17.44 | 17.44 | 17.45 | 17.22 | 860,729 |
| June 29, 2026 | 17.2 | 17.06 | 17.06 | 17.2 | 16.88 | 158,521 |
| June 26, 2026 | 17.07 | 17.21 | 17.21 | 17.22 | 16.91 | 163,335 |
| June 25, 2026 | 17.57 | 17.36 | 17.36 | 17.66 | 17.22 | 140,122 |
| June 24, 2026 | 17.33 | 17.25 | 17.25 | 17.33 | 17.14 | 48,057 |
| June 23, 2026 | 17.3 | 17.24 | 17.24 | 17.39 | 17.14 | 314,519 |
| June 22, 2026 | 18.06 | 18.19 | 18.19 | 18.24 | 18.06 | 64,189 |
| June 19, 2026 | 17.93 | 17.89 | 17.89 | 17.96 | 17.88 | 73,937 |
| June 18, 2026 | 17.97 | 18.06 | 18.06 | 18.1 | 17.83 | 55,999 |
| June 17, 2026 | 17.74 | 17.91 | 17.91 | 17.91 | 17.74 | 107,244 |
| June 16, 2026 | 17.91 | 17.67 | 17.67 | 17.91 | 17.66 | 8,287 |
| June 15, 2026 | 17.67 | 17.84 | 17.84 | 17.85 | 17.61 | 93,068 |
| June 12, 2026 | 17.06 | 17.35 | 17.35 | 17.35 | 17.04 | 114,946 |
| June 11, 2026 | 16.56 | 16.7 | 16.7 | 16.7 | 16.56 | 68,154 |
| June 10, 2026 | 16.74 | 16.63 | 16.63 | 16.84 | 16.42 | 104,367 |
| June 09, 2026 | 17.01 | 16.67 | 16.67 | 17.15 | 16.67 | 126,077 |
| June 08, 2026 | 16.52 | 16.8 | 16.8 | 16.86 | 16.5 | 82,640 |
| June 05, 2026 | 17.18 | 16.82 | 16.82 | 17.26 | 16.82 | 16,262 |
| June 04, 2026 | 17.63 | 17.52 | 17.52 | 17.63 | 17.34 | 1.16M |
| June 03, 2026 | 17.98 | 17.84 | 17.84 | 17.99 | 17.79 | 133,152 |
| June 02, 2026 | 17.86 | 18.05 | 18.05 | 18.05 | 17.86 | 17,203 |
| June 01, 2026 | 17.99 | 17.8 | 17.8 | 17.99 | 17.63 | 240,776 |