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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.46	21.64	21.64	21.64	21.46	3,069
February 19, 2026	21.63	21.42	21.42	21.64	21.42	1,134
February 18, 2026	21.7	21.7	21.7	21.7	21.7	0
February 17, 2026	21.6	21.44	21.44	21.6	21.31	343
February 16, 2026	21.59	21.49	21.49	21.59	21.49	9
February 13, 2026	21.42	21.42	21.42	21.42	21.42	0
February 12, 2026	21.77	21.46	21.46	21.82	21.46	598
February 11, 2026	21.7	21.72	21.72	21.72	21.7	234
February 10, 2026	21.73	21.57	21.57	21.73	21.57	2
February 09, 2026	21.24	21.45	21.45	21.49	21.24	10,918
February 06, 2026	21.01	21.19	21.19	21.19	21.01	5,197
February 05, 2026	20.87	20.75	20.75	20.87	20.75	5,395
February 04, 2026	21.22	20.95	20.95	21.24	20.95	18,549
February 03, 2026	21.23	21.18	21.18	21.24	21.18	12,341
February 02, 2026	20.8	21.01	21.01	21.01	20.8	28
January 30, 2026	21.16	21.06	21.06	21.16	21.06	6
January 29, 2026	21.6	21.36	21.36	21.6	21.36	2
January 28, 2026	21.52	21.57	21.57	21.73	21.52	7
January 27, 2026	21.31	21.5	21.5	21.5	21.31	3
January 26, 2026	21.2	21.14	21.14	21.2	21.14	7
January 23, 2026	21.05	21.05	21.05	21.05	21.05	0
January 22, 2026	20.68	21.13	21.13	21.13	20.68	14,395
January 21, 2026	20.75	20.85	20.85	20.86	20.73	15,916
January 20, 2026	20.61	20.72	20.72	20.72	20.61	455
January 19, 2026	20.95	20.83	20.83	20.95	20.83	9
January 16, 2026	20.83	20.77	20.77	20.83	20.77	1,186
January 15, 2026	20.76	20.91	20.91	20.91	20.74	8,259
January 14, 2026	20.69	20.64	20.64	20.69	20.64	23,617
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

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