HSBC MSCI Emerging Markets Value ESG UCITS ETF (LON:HEMV)
London · Delayed Price · Currency is GBP · Price in USD 27.62
+0.84 (3.13%)
Last updated: Sep 21, 2026, 8:00 AM GMT
LON:HEMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.25% | - |
| Sep 21, 2026 | 27.47 | 27.47 | 27.47 | 27.55 | 27.55 | 2.87% | 4,600 |
| Sep 18, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.64% | - |
| Sep 17, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.01% | - |
| Sep 16, 2026 | 26.63 | 26.65 | 26.63 | 26.69 | 26.69 | 1.33% | 1,008 |
| Sep 15, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.31% | - |
| Sep 14, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -2.80% | - |
| Sep 11, 2026 | 27.04 | 27.23 | 26.99 | 27.18 | 27.18 | 0.78% | 9,660 |
| Sep 10, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.28% | - |
| Sep 9, 2026 | 27.55 | 27.51 | 27.51 | 27.32 | 27.32 | -0.84% | 2,275 |
| Sep 8, 2026 | 27.61 | 27.61 | 27.61 | 27.55 | 27.55 | 0.26% | 365 |
| Sep 7, 2026 | 27.56 | 27.56 | 27.56 | 27.48 | 27.48 | 0.29% | 1 |
| Sep 4, 2026 | 27.06 | 27.40 | 27.06 | 27.40 | 27.40 | 2.11% | 43 |
| Sep 3, 2026 | 26.62 | 26.62 | 26.62 | 26.84 | 26.84 | 0.33% | 389 |
| Sep 2, 2026 | 26.54 | 26.54 | 26.54 | 26.75 | 26.75 | -0.30% | 248 |
| Sep 1, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.26% | - |
| Aug 28, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.25% | - |
| Aug 27, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.04% | - |
| Aug 26, 2026 | 26.90 | 26.90 | 26.84 | 26.84 | 26.84 | 0.19% | 834 |
| Aug 25, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.57% | - |
| Aug 24, 2026 | 26.54 | 26.54 | 26.54 | 26.38 | 26.38 | -1.46% | 131 |
| Aug 21, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.16% | - |
| Aug 20, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.87% | - |
| Aug 19, 2026 | 25.93 | 26.32 | 26.00 | 26.23 | 26.23 | 1.24% | 7,895 |
| Aug 18, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -3.78% | - |
| Aug 17, 2026 | 26.77 | 26.84 | 26.77 | 26.93 | 26.93 | 1.81% | 4,426 |
| Aug 14, 2026 | 26.46 | 26.46 | 26.46 | 26.45 | 26.45 | -0.48% | 52,480 |
| Aug 13, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.26% | - |
| Aug 12, 2026 | 26.20 | 26.23 | 25.96 | 26.25 | 26.25 | 1.53% | 38,216 |
| Aug 11, 2026 | 25.74 | 25.74 | 25.74 | 25.85 | 25.85 | 0.83% | 1,266 |
| Aug 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.53% | - |
| Aug 7, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.26% | - |
| Aug 6, 2026 | 25.67 | 25.67 | 25.67 | 25.71 | 25.71 | -1.03% | 19,500 |
| Aug 5, 2026 | 25.99 | 25.99 | 25.77 | 25.98 | 25.98 | 0.34% | 39,917 |
| Aug 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.88% | - |
| Aug 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.27% | 47 |
| Jul 31, 2026 | 25.63 | 25.63 | 25.63 | 25.23 | 25.23 | 1.28% | 4,357 |
| Jul 30, 2026 | 24.02 | 24.02 | 23.99 | 24.91 | 24.91 | 3.31% | 4,871 |
| Jul 29, 2026 | 24.29 | 24.29 | 24.08 | 24.11 | 24.11 | -1.90% | 1,143 |
| Jul 28, 2026 | 24.45 | 24.58 | 24.42 | 24.58 | 24.58 | -0.92% | 1,740 |
| Jul 27, 2026 | 25.43 | 25.43 | 25.20 | 24.81 | 24.81 | -1.61% | 5,663 |
| Jul 24, 2026 | 25.06 | 25.11 | 25.05 | 25.21 | 25.21 | -0.32% | 10,565 |
| Jul 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.63% | - |
| Jul 22, 2026 | 25.40 | 25.60 | 25.60 | 25.71 | 25.71 | -0.03% | 924 |
| Jul 21, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 2.22% | - |
| Jul 20, 2026 | 25.17 | 25.17 | 25.17 | 25.16 | 25.16 | 1.46% | 200 |
| Jul 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.81% | - |
| Jul 16, 2026 | 25.23 | 25.23 | 25.20 | 25.26 | 25.26 | -1.72% | 2,016 |
| Jul 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.54% | - |
| Jul 14, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.19% | - |