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 $2,651.24 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,487.12, while $1000 invested 1 year ago would be worth $1,565.19. This corresponds to total returns of 165.12%, 48.71%, 56.52%, respectively, with annualized returns of 10.24%, 8.26%, 56.52%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 17.58 | 17.52 | 17.52 | 17.59 | 17.5 | 14,610 |
| May 28, 2026 | 17.18 | 17.48 | 17.48 | 17.5 | 17.13 | 2,698 |
| May 27, 2026 | 17.36 | 17.39 | 17.39 | 17.62 | 17.36 | 10,571 |
| May 26, 2026 | 17.23 | 17.34 | 17.34 | 17.38 | 17.18 | 45,885 |
| May 22, 2026 | 16.84 | 16.85 | 16.85 | 16.87 | 16.74 | 16,553 |
| May 21, 2026 | 16.7 | 16.63 | 16.63 | 16.74 | 16.63 | 14,034 |
| May 20, 2026 | 16.29 | 16.67 | 16.67 | 16.67 | 16.29 | 240,813 |
| May 19, 2026 | 16.42 | 16.27 | 16.27 | 16.42 | 16.25 | 1,947 |
| May 18, 2026 | 16.57 | 16.48 | 16.48 | 16.77 | 16.48 | 150,084 |
| May 15, 2026 | 16.76 | 16.63 | 16.63 | 16.77 | 16.52 | 23,936 |
| May 14, 2026 | 17.08 | 17.17 | 17.17 | 17.17 | 17.04 | 10,059 |
| May 13, 2026 | 17 | 17.07 | 17.07 | 17.08 | 16.9 | 3,724 |
| May 12, 2026 | 16.93 | 16.63 | 16.63 | 16.93 | 16.63 | 3,887 |
| May 11, 2026 | 17.17 | 17.29 | 17.29 | 17.29 | 17.13 | 10,058 |
| May 08, 2026 | 17.07 | 17.2 | 17.2 | 17.22 | 17 | 229,380 |
| May 07, 2026 | 17.17 | 17.09 | 17.09 | 17.22 | 17.09 | 936 |
| May 06, 2026 | 16.86 | 17.09 | 17.09 | 17.17 | 16.82 | 56,133 |
| May 05, 2026 | 16.36 | 16.63 | 16.63 | 16.63 | 16.32 | 59,202 |
| May 01, 2026 | 16.24 | 16.33 | 16.33 | 16.33 | 16.19 | 16,909 |
| April 30, 2026 | 15.92 | 16.09 | 16.09 | 16.09 | 15.89 | 609,614 |
| April 29, 2026 | 16.11 | 15.98 | 15.98 | 16.12 | 15.98 | 5,631 |
| April 28, 2026 | 16.11 | 15.92 | 15.92 | 16.11 | 15.92 | 2,107 |
| April 27, 2026 | 16.18 | 16.15 | 16.15 | 16.26 | 16.15 | 9,341 |
| April 24, 2026 | 15.99 | 16.13 | 16.13 | 16.13 | 15.95 | 11,880 |
| April 23, 2026 | 15.92 | 16.01 | 16.01 | 16.01 | 15.86 | 30,804 |
| April 22, 2026 | 16.09 | 16.11 | 16.11 | 16.11 | 16.02 | 26,070 |
| April 21, 2026 | 16.19 | 15.99 | 15.99 | 16.19 | 15.99 | 4,705 |
| April 20, 2026 | 16.02 | 16.09 | 16.09 | 16.13 | 15.99 | 16,221 |
| April 17, 2026 | 15.87 | 16.26 | 16.26 | 16.29 | 15.87 | 12,258 |
| April 16, 2026 | 16.02 | 15.94 | 15.94 | 16.02 | 15.85 | 1,493 |
| April 15, 2026 | 15.81 | 15.85 | 15.85 | 15.85 | 15.76 | 29,671 |
| April 14, 2026 | 15.66 | 15.79 | 15.79 | 15.81 | 15.66 | 26,042 |
| April 13, 2026 | 15.27 | 15.38 | 15.38 | 15.39 | 15.26 | 8,942 |
| April 10, 2026 | 15.39 | 15.46 | 15.46 | 15.5 | 15.39 | 1,166 |
| April 09, 2026 | 15.27 | 15.27 | 15.27 | 15.29 | 15.17 | 91,737 |
| April 08, 2026 | 15.43 | 15.36 | 15.36 | 15.53 | 15.34 | 32,472 |
| April 07, 2026 | 14.64 | 14.43 | 14.43 | 14.67 | 14.38 | 60,668 |
| April 02, 2026 | 14.23 | 14.39 | 14.39 | 14.47 | 14.19 | 29,886 |
| April 01, 2026 | 14.66 | 14.66 | 14.66 | 14.7 | 14.5 | 119,432 |
| March 31, 2026 | 13.91 | 14.08 | 14.08 | 14.1 | 13.87 | 74,294 |
| March 30, 2026 | 14.12 | 14.07 | 14.07 | 14.16 | 13.99 | 93,641 |
| March 27, 2026 | 14.26 | 14.08 | 14.08 | 14.28 | 14.07 | 130,295 |
| March 26, 2026 | 14.45 | 14.33 | 14.26 | 14.45 | 14.31 | 202,712 |
| March 25, 2026 | 14.65 | 14.67 | 14.67 | 14.72 | 14.56 | 40,264 |