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

Currency In USD

HSEM.L Historical Return

If you invested $1000 in HSBC Emerging Market Sustainable Equity UCITS ETF (HSEM.L) since IPO date, it would be worth $1,636.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,407.53, while $1000 invested 1 year ago would be worth $1,253.98. This corresponds to total returns of 63.6%, 40.75%, 25.4%, respectively, with annualized returns of 8.65%, 7.07%, 25.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSEM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	22.39	22.07	22.07	22.39	22.07	4
July 30, 2026	21.59	21.92	21.92	21.92	21.59	2
July 29, 2026	21.7	21.55	21.55	21.72	21.46	12,975
July 28, 2026	21.74	21.83	21.83	21.83	21.61	43,915
July 27, 2026	22.35	21.91	21.91	22.35	21.91	236
July 24, 2026	21.95	22	22	22.01	21.95	14,791
July 23, 2026	22.29	21.94	21.94	22.3	21.94	13,728
July 22, 2026	22.18	22.35	22.35	22.35	22.18	5,249
July 21, 2026	22.27	22.26	22.26	22.27	22.19	135
July 20, 2026	21.77	21.9	21.9	21.94	21.75	7,812
July 17, 2026	21.66	21.75	21.75	21.75	21.55	12,157
July 16, 2026	22.51	22.26	22.26	22.65	22.25	19,013
July 15, 2026	22.5	22.4	22.4	22.51	22.4	3,053
July 14, 2026	22.16	22.36	22.36	22.36	22.13	9,265
July 13, 2026	22.5	22.31	22.31	22.5	22.25	7,661
July 10, 2026	22.49	22.51	22.51	22.51	22.39	8,219
July 09, 2026	22.15	22.29	22.29	22.29	22.15	15,332
July 08, 2026	22.14	21.85	21.85	22.18	21.85	3,664
July 07, 2026	22.16	21.9	21.9	22.17	21.9	3,413
July 06, 2026	22.38	22.45	22.45	22.45	22.36	2,360
July 02, 2026	22.03	22.05	22.05	22.32	21.99	14,070
July 01, 2026	22.03	22.04	22.04	22.06	21.93	22,522
June 30, 2026	21.99	22.13	22.13	22.13	21.99	2,420
June 29, 2026	21.98	21.87	21.87	21.98	21.74	15,175
June 26, 2026	21.61	21.72	21.72	21.72	21.51	5,091
June 25, 2026	22.04	21.91	21.91	22.09	21.91	2,050
June 24, 2026	22.13	22.1	22.1	22.13	21.94	4,418
June 23, 2026	22.11	22.19	22.19	22.36	22.11	9,238
June 22, 2026	22.87	23.01	23.01	23.08	22.87	12,286
June 19, 2026	22.57	22.51	22.51	22.57	22.51	1
June 18, 2026	22.67	22.71	22.71	22.71	22.67	4,847
June 17, 2026	22.62	22.76	22.76	22.76	22.62	6,530
June 16, 2026	22.68	22.59	22.59	22.68	22.58	6,811
June 15, 2026	22.75	22.85	22.85	22.85	22.75	9
June 12, 2026	22.12	22.38	22.38	22.39	22.06	8,183
June 11, 2026	21.81	21.7	21.7	21.81	21.7	1
June 10, 2026	21.81	21.7	21.7	21.9	21.63	18,177
June 09, 2026	22.19	21.85	21.85	22.27	21.85	12,852
June 08, 2026	22.08	22.04	22.04	22.1	21.99	10,745
June 05, 2026	22.35	22.11	22.11	22.53	22.11	17,525
June 04, 2026	22.66	22.72	22.72	22.72	22.55	17,063
June 03, 2026	22.98	22.85	22.85	23.07	22.83	6,917
June 02, 2026	23.12	23.18	23.18	23.18	23.04	43,449
June 01, 2026	23.08	22.89	22.89	23.08	22.77	5,930
May 29, 2026	23.05	22.74	22.74	23.05	22.67	7,478
May 28, 2026	22.56	22.77	22.77	22.77	22.49	4,658
May 27, 2026	22.9	22.89	22.89	23.03	22.89	5,848
May 26, 2026	22.7	22.67	22.67	22.82	22.64	23,718
May 22, 2026	22.23	22.12	22.12	22.23	22.11	143
May 21, 2026	21.75	21.77	21.77	21.83	21.74	9,426
May 20, 2026	21.68	21.81	21.81	21.81	21.68	8
May 19, 2026	21.61	21.5	21.5	21.64	21.46	17,991
May 18, 2026	21.87	21.79	21.79	21.99	21.79	13,452
May 15, 2026	22.16	21.98	21.98	22.16	21.91	40,488
May 14, 2026	22.4	22.56	22.56	22.56	22.39	11,233
May 13, 2026	22.41	22.52	22.52	22.52	22.39	9,446
May 12, 2026	22.36	22.11	22.11	22.4	22.11	19,485
May 11, 2026	22.64	22.68	22.68	22.68	22.6	13
May 08, 2026	22.82	22.78	22.78	22.82	22.55	10,538
May 07, 2026	22.94	22.78	22.78	22.98	22.78	1