HSBC Emerging Market Sustainable Equity UCITS ETF - HSEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.8	20.67	20.67	20.8	20.67	6
January 12, 2026	20.68	20.67	20.67	20.68	20.53	2,328
January 09, 2026	20.45	20.37	20.37	20.45	20.3	101
January 08, 2026	20.28	20.26	20.26	20.29	20.26	15,591
January 07, 2026	20.62	20.41	20.41	20.62	20.41	413
January 06, 2026	20.41	20.55	20.41	20.55	20.41	2,949
January 05, 2026	20.18	20.27	20.27	20.3	20.17	83
January 02, 2026	19.88	20.11	20.11	20.11	19.88	3,487
December 31, 2025	19.78	19.76	19.76	19.78	19.76	12
December 30, 2025	19.88	19.83	19.83	19.88	19.72	11,787
December 29, 2025	19.73	19.61	19.61	19.73	19.61	9
December 24, 2025	19.73	19.73	19.73	19.73	19.73	0
December 23, 2025	19.68	19.68	19.68	19.68	19.68	2,244
December 22, 2025	19.7	19.68	19.68	19.73	19.66	11,498
December 19, 2025	19.57	19.63	19.63	20.11	19.57	44,455
December 18, 2025	19.46	19.46	19.46	19.46	19.46	0
December 17, 2025	19.25	19.25	19.25	19.25	19.25	0
December 16, 2025	19.29	19.27	19.27	19.29	19.27	5,416
December 15, 2025	19.34	19.54	19.54	19.59	19.34	15
December 12, 2025	19.81	19.52	19.52	19.81	19.52	334
December 11, 2025	19.68	19.67	19.67	19.68	19.51	3,401
December 10, 2025	19.73	19.62	19.62	19.73	19.6	104
December 09, 2025	19.7	19.54	19.54	19.7	19.54	10
December 08, 2025	19.86	19.6	19.6	19.86	19.6	22
December 05, 2025	19.72	19.71	19.71	19.8	19.71	195
December 04, 2025	19.7	19.56	19.56	19.7	19.52	8,499
December 03, 2025	19.39	19.39	19.39	19.39	19.39	0
December 02, 2025	19.41	19.32	19.32	19.41	19.32	5,431
December 01, 2025	19.45	19.42	19.42	19.45	19.34	99,874
November 28, 2025	19.3	19.35	19.35	19.35	19.28	11
November 27, 2025	19.33	19.29	19.29	19.33	19.29	2
November 26, 2025	19.38	19.3	19.3	19.38	19.23	1,242
November 25, 2025	19.08	19.1	19.1	19.16	19.08	1,900
November 24, 2025	18.96	19.09	19.09	19.11	18.8	49,574
November 21, 2025	18.99	18.84	18.84	18.99	18.84	4
November 20, 2025	19.34	19.26	19.26	19.34	19.26	11
November 19, 2025	19.32	19.22	19.22	19.32	19.19	31
November 18, 2025	19.13	19.24	19.24	19.24	19.13	15
November 17, 2025	19.49	19.4	19.4	19.49	19.38	11
November 14, 2025	19.5	19.64	19.64	19.64	19.5	96
November 13, 2025	20.05	19.68	19.68	20.05	19.68	878
November 12, 2025	19.98	19.75	19.75	19.98	19.75	7,397
November 11, 2025	19.7	19.7	19.7	19.7	19.7	1
November 10, 2025	19.86	19.6	19.6	19.86	19.6	12
November 07, 2025	19.26	19.26	19.26	19.26	19.26	0
November 06, 2025	19.64	19.45	19.45	19.64	19.45	5
November 05, 2025	19.52	19.5	19.5	19.52	19.35	4,517
November 04, 2025	19.43	19.48	19.48	19.51	19.43	63
November 03, 2025	19.87	19.65	19.65	19.87	19.65	26
October 31, 2025	19.71	19.6	19.6	19.9	19.6	2,354
October 30, 2025	19.8	19.8	19.8	19.8	19.8	0
October 29, 2025	20.06	20.06	20.06	20.06	20.06	0
October 28, 2025	19.75	19.85	19.85	19.86	19.75	637
October 27, 2025	20.04	19.91	19.91	20.04	19.91	6
October 24, 2025	19.77	19.83	19.83	19.83	19.74	287,107
October 23, 2025	19.63	19.67	19.67	19.67	19.63	0
October 22, 2025	19.78	19.51	19.51	19.78	19.51	3
October 21, 2025	19.89	19.54	19.54	19.89	19.54	38,147
October 20, 2025	19.62	19.71	19.71	19.71	19.62	2
October 17, 2025	19.34	19.38	19.38	19.4	19.34	8

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