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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	19.46	19.34	19.34	19.46	19.28	22
September 26, 2025	19.26	19.13	19.13	19.26	19.05	32
September 25, 2025	19.35	19.35	19.35	19.35	19.35	0
September 24, 2025	19.48	19.48	19.48	19.48	19.48	0
September 23, 2025	19.56	19.52	19.52	19.56	19.35	11,859
September 22, 2025	19.59	19.43	19.43	19.59	19.43	256
September 19, 2025	19.5	19.38	19.38	19.5	19.38	0
September 18, 2025	19.53	19.38	19.38	19.53	19.35	8,643
September 17, 2025	19.57	19.46	19.46	19.58	19.41	29,884
September 16, 2025	19.27	19.27	19.27	19.27	19.27	0
September 15, 2025	19.23	19.2	19.2	19.23	19.14	12
September 12, 2025	19.11	19.07	19.07	19.16	19.11	3,217
September 11, 2025	19.11	19.08	19.08	19.15	18.97	121,901
September 10, 2025	18.93	18.95	18.95	18.95	18.93	7
September 09, 2025	18.91	18.78	18.78	18.91	18.73	54,290
September 08, 2025	18.63	18.62	18.62	18.77	18.59	23,471
September 05, 2025	18.44	18.48	18.48	18.48	18.43	2,213
September 04, 2025	18.16	18.12	18.12	18.2	18.12	11,273
September 03, 2025	18.22	18.3	18.3	18.34	18.21	11,097
September 02, 2025	18.26	18.22	18.22	18.26	18.22	917
September 01, 2025	18.5	18.36	18.36	18.5	18.36	159
August 29, 2025	18.19	18.17	18.17	18.19	18.11	20
August 28, 2025	18.27	18.17	18.17	18.27	18.08	39
August 27, 2025	18.34	18.11	18.11	18.34	18.09	4,827
August 26, 2025	18.44	18.31	18.31	18.44	18.26	35
August 22, 2025	18.05	18.34	18.34	18.34	18.05	8,504
August 21, 2025	18.01	18.03	18.03	18.37	18	1,237
August 20, 2025	17.85	18.02	18.02	18.03	17.85	321
August 19, 2025	17.98	18.1	18.1	18.2	17.98	34,856
August 18, 2025	18.34	18.17	18.17	18.34	18.17	4
August 15, 2025	18.1	18.1	18.1	18.1	18.1	0
August 14, 2025	18.32	18.05	18.05	18.32	18.05	17
August 13, 2025	18.24	18.25	18.25	18.25	18.24	380
August 12, 2025	18.03	18	18	18.03	17.94	5,828
August 11, 2025	17.85	17.81	17.81	17.87	17.81	3,411
August 08, 2025	17.8	17.8	17.8	17.8	17.8	0
August 07, 2025	17.95	17.78	17.78	17.95	17.78	164
August 06, 2025	17.82	17.61	17.61	17.82	17.49	728
August 05, 2025	17.8	17.68	17.68	17.8	17.65	668
August 04, 2025	17.41	17.6	17.6	17.66	17.41	14
August 01, 2025	17.45	17.4	17.4	17.45	17.32	13,350
July 31, 2025	17.6	17.58	17.58	17.6	17.58	0
July 30, 2025	17.97	17.71	17.71	17.97	17.71	36
July 29, 2025	17.84	17.81	17.81	17.89	17.81	10,590
July 28, 2025	17.73	17.77	17.77	18.05	17.73	14,713
July 25, 2025	17.98	17.82	17.82	17.98	17.82	22
July 24, 2025	18.01	17.92	17.92	18.01	17.92	6
July 23, 2025	17.95	17.94	17.94	17.95	17.94	4
July 22, 2025	17.77	17.82	17.82	17.82	17.76	1,302
July 21, 2025	17.92	17.88	17.88	17.92	17.84	4
July 18, 2025	17.8	17.8	17.8	17.86	17.8	1,903
July 17, 2025	17.73	17.73	17.73	17.73	17.59	37,621
July 16, 2025	17.61	17.6	17.6	17.61	17.52	600
July 15, 2025	17.53	17.53	17.53	17.53	17.53	0
July 14, 2025	17.53	17.41	17.41	17.53	17.4	8
July 11, 2025	17.45	17.39	17.39	17.45	17.39	2
July 10, 2025	17.59	17.39	17.39	17.6	17.39	39
July 09, 2025	17.41	17.35	17.35	17.42	17.35	1,200
July 08, 2025	17.48	17.41	17.41	17.49	17.41	602
July 07, 2025	17.19	17.4	17.4	17.43	17.19	220

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