HSBC Emerging Market Screened Equity UCITS ETF (HSEM.L) LSE

20.10

-0.22(-1.08%)

Updated at April 02 03:12PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.97	20.1	20.1	20.1	19.97	10,394
April 01, 2026	20.11	20.32	20.32	20.32	20.11	4,036
March 31, 2026	19.48	19.68	19.68	19.68	19.48	16
March 30, 2026	19.8	19.58	19.58	19.8	19.53	5
March 27, 2026	19.89	19.56	19.56	19.89	19.56	123
March 26, 2026	19.96	19.74	19.74	19.96	19.74	9
March 25, 2026	20.16	20.18	20.18	20.18	20.14	8
March 24, 2026	19.79	19.81	19.81	19.81	19.79	11
March 23, 2026	19.25	19.73	19.73	20.08	19.14	16,585
March 20, 2026	19.97	19.53	19.53	19.97	19.53	25
March 19, 2026	19.8	19.82	19.82	19.82	19.8	246
March 18, 2026	20.51	20.18	20.18	20.51	20.18	616
March 17, 2026	20.34	20.37	20.37	20.42	20.34	2,823
March 16, 2026	20.03	20.07	20.07	20.07	19.97	65
March 13, 2026	19.95	19.9	19.9	19.99	19.9	15,288
March 12, 2026	20.42	20.06	20.06	20.42	20.06	21,230
March 11, 2026	20.72	20.43	20.43	20.72	20.43	229
March 10, 2026	20.49	20.5	20.5	20.5	20.41	27,506
March 09, 2026	19.95	20.11	20.11	20.11	19.86	116,513
March 06, 2026	20.67	20.15	20.15	20.67	19.95	2,524
March 05, 2026	20.56	20.15	20.15	20.56	20.15	2,209
March 04, 2026	20.42	20.47	20.47	20.64	20.42	11,254
March 03, 2026	20.73	20.23	20.23	20.81	19.94	554,972
March 02, 2026	21.27	21.17	21.17	21.33	21.17	11
February 27, 2026	21.69	21.6	21.6	21.71	21.57	7,921
February 26, 2026	21.94	21.67	21.67	21.94	21.67	3
February 25, 2026	21.91	21.98	21.98	21.98	21.91	4
February 24, 2026	21.82	21.89	21.89	21.89	21.82	1
February 23, 2026	21.65	21.6	21.6	21.65	21.6	4,679
February 20, 2026	21.46	21.64	0	21.64	21.46	3,069
February 19, 2026	21.63	21.42	0	21.64	21.42	1,134
February 18, 2026	21.7	21.7	0	21.7	21.7	0
February 17, 2026	21.6	21.44	0	21.6	21.31	343
February 16, 2026	21.59	21.49	0	21.59	21.49	9
February 13, 2026	21.42	21.42	0	21.42	21.42	0
February 12, 2026	21.77	21.46	0	21.82	21.46	598
February 11, 2026	21.7	21.72	0	21.72	21.7	234
February 10, 2026	21.73	21.57	0	21.73	21.57	2
February 09, 2026	21.24	21.45	0	21.49	21.24	10,918
February 06, 2026	21.01	21.19	0	21.19	21.01	5,197
February 05, 2026	20.87	20.89	0	20.89	20.75	5,395
February 04, 2026	21.22	20.95	0	21.24	20.95	18,549
February 03, 2026	21.23	21.18	0	21.24	21.18	12,341
February 02, 2026	20.8	21.01	0	21.01	20.8	28
January 30, 2026	21.16	21.06	0	21.16	21.06	6
January 29, 2026	21.6	21.36	0	21.6	21.36	2
January 28, 2026	21.52	21.57	0	21.73	21.52	7
January 27, 2026	21.31	21.5	0	21.5	21.31	3
January 26, 2026	21.2	21.2	0	21.2	21.14	7
January 23, 2026	21.05	21.05	0	21.05	21.05	0
January 22, 2026	20.68	21.13	0	21.13	20.68	14,395
January 21, 2026	20.75	20.85	0	20.86	20.73	15,916
January 20, 2026	20.61	20.72	0	20.72	20.61	455
January 19, 2026	20.95	20.83	0	20.95	20.83	9
January 16, 2026	20.83	20.77	0	20.83	20.77	1,186
January 15, 2026	20.76	20.91	0	20.91	20.74	8,259
January 14, 2026	20.69	20.69	0	20.69	20.64	23,617
January 13, 2026	20.8	20.67	0	20.8	20.67	6
January 12, 2026	20.68	20.67	0	20.68	20.53	2,328
January 09, 2026	20.45	20.37	0	20.45	20.3	102