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

23.18

+0.295(+1.29%)

Updated at June 02 03:28PM

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 $1,718.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,374.18, while $1000 invested 1 year ago would be worth $1,422.24. This corresponds to total returns of 71.85%, 37.42%, 42.22%, respectively, with annualized returns of 9.84%, 6.56%, 42.22%.

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
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
May 06, 2026	22.6	22.74	22.74	22.74	22.6	2,720
May 05, 2026	22.28	22.28	22.28	22.28	22.16	1,984
May 01, 2026	22.23	22.17	22.17	22.23	22.17	7
April 30, 2026	21.8	21.9	21.9	21.9	21.8	6,542
April 29, 2026	21.97	21.8	21.8	21.97	21.8	124
April 28, 2026	21.86	21.74	21.74	21.86	21.67	6,864
April 27, 2026	22.05	21.93	21.93	22.1	21.93	26
April 24, 2026	21.75	22.01	22.01	22.01	21.75	360
April 23, 2026	21.7	21.84	21.84	21.84	21.6	696
April 22, 2026	21.95	22.03	22.03	22.03	21.95	9,271
April 21, 2026	22.18	21.94	21.94	22.18	21.94	0
April 20, 2026	22.18	22.03	22.03	22.18	21.77	2
April 17, 2026	22.24	22.2	22.2	22.24	22.2	410
April 16, 2026	22.02	21.85	21.85	22.02	21.85	17
April 15, 2026	21.73	21.81	21.81	21.81	21.72	1
April 14, 2026	21.6	21.64	21.64	21.64	21.6	4,125
April 13, 2026	21.2	21.24	21.24	21.24	21.16	5
April 10, 2026	21.3	21.34	21.34	21.34	21.22	699
April 09, 2026	20.97	21.02	21.02	21.02	20.92	0
April 08, 2026	21.34	21.14	21.14	21.34	21.14	8
April 07, 2026	20.31	20.08	20.08	20.32	20.08	9,238
April 02, 2026	19.97	20.1	20.1	20.1	19.97	10,394
April 01, 2026	20.11	20.32	20.32	20.32	20.11	4,036
March 31, 2026	19.48	19.68	19.68	19.68	19.48	16
March 30, 2026	19.8	19.58	19.58	19.8	19.53	5
March 27, 2026	19.89	19.56	19.56	19.89	19.56	123
March 26, 2026	19.96	19.74	19.74	19.96	19.74	9
March 25, 2026	20.16	20.18	20.18	20.18	20.14	8
March 24, 2026	19.79	19.81	19.81	19.81	19.79	11
March 23, 2026	19.25	19.73	19.73	20.08	19.14	16,585
March 20, 2026	19.97	19.53	19.53	19.97	19.53	25
March 19, 2026	19.8	19.82	19.82	19.82	19.8	246
March 18, 2026	20.51	20.18	20.18	20.51	20.18	616
March 17, 2026	20.34	20.37	20.37	20.42	20.34	2,823
March 16, 2026	20.03	20.07	20.07	20.07	19.97	65
March 13, 2026	19.95	19.9	19.9	19.99	19.9	15,288
March 12, 2026	20.42	20.06	20.06	20.42	20.06	21,230
March 11, 2026	20.72	20.43	20.43	20.72	20.43	229
March 10, 2026	20.49	20.5	20.5	20.5	20.41	27,506
March 09, 2026	19.95	20.11	20.11	20.11	19.86	116,513
March 06, 2026	20.67	20.15	20.15	20.67	19.95	2,524
March 05, 2026	20.56	20.15	20.15	20.56	20.15	2,209
March 04, 2026	20.42	20.47	20.47	20.64	20.42	11,254