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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.61	19.62	19.62	19.62	19.55	10,866
October 15, 2025	19.55	19.56	19.56	19.56	19.55	796
October 14, 2025	19.2	19.2	19.2	19.2	19.2	0
October 13, 2025	19.49	19.48	19.48	19.49	19.33	41
October 10, 2025	19.61	19.19	19.19	19.66	19.19	18
October 09, 2025	19.91	19.76	19.76	19.93	19.76	13,154
October 08, 2025	19.74	19.78	19.78	19.78	19.74	1,952
October 07, 2025	19.83	19.7	19.7	19.83	19.7	7
October 06, 2025	19.84	19.73	19.73	19.84	19.69	16
October 03, 2025	19.72	19.71	19.71	19.76	19.71	2,688
October 02, 2025	19.74	19.59	19.59	19.74	19.59	1,073
October 01, 2025	19.59	19.51	19.51	19.59	19.51	151
September 30, 2025	19.42	19.52	19.52	19.52	19.42	259
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

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