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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.76	13.61	13.61	13.78	13.61	9,059
November 06, 2025	13.89	13.78	13.78	13.91	13.78	63,405
November 05, 2025	13.76	13.86	13.86	13.86	13.74	80,694
November 04, 2025	13.8	13.87	13.87	13.87	13.78	72,133
November 03, 2025	14	13.99	13.99	14.03	13.99	66,054
October 31, 2025	14.05	13.98	13.98	14.05	13.98	98,273
October 30, 2025	14.12	14.06	14.06	14.14	14.02	1.6M
October 29, 2025	14.21	14.24	14.24	14.26	14.2	55,309
October 28, 2025	14.01	14.09	14.09	14.09	14	6,485
October 27, 2025	14.09	14.12	14.12	14.14	14.09	5,125
October 24, 2025	13.96	13.99	13.99	13.99	13.92	2,267
October 23, 2025	13.83	13.87	13.87	13.87	13.79	6,865
October 22, 2025	13.84	13.77	13.77	13.86	13.77	9,093
October 21, 2025	13.89	13.81	13.81	13.89	13.79	85,206
October 20, 2025	13.84	13.93	13.93	13.93	13.8	9,452
October 17, 2025	13.6	13.67	13.67	13.69	13.5	7,037
October 16, 2025	13.76	13.81	13.81	13.83	13.74	98,273
October 15, 2025	13.65	13.67	13.67	13.68	13.62	118,463
October 14, 2025	13.33	13.41	13.41	13.41	13.25	513,981
October 13, 2025	13.49	13.56	13.56	13.57	13.46	471,329
October 10, 2025	13.66	13.33	13.33	13.68	13.33	56,018
October 09, 2025	13.76	13.68	13.68	13.8	13.68	21,648
October 08, 2025	13.64	13.75	13.75	13.75	13.64	21,155
October 07, 2025	13.8	13.74	13.74	13.82	13.74	998
October 06, 2025	13.72	13.79	13.79	13.8	13.71	2,532
October 03, 2025	13.73	13.75	13.75	13.75	13.72	84,654
October 02, 2025	13.72	13.65	13.65	13.72	13.65	953
October 01, 2025	13.54	13.58	13.58	13.6	13.48	60,894
September 30, 2025	13.46	13.47	13.47	13.51	13.46	27,154
September 29, 2025	13.43	13.47	13.47	13.5	13.43	949
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

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