HSBC MSCI Emerging Markets UCITS ETF (LON:HMEF)
London · Delayed Price · Currency is GBP · Price in GBX 1,310.50
-3.50 (-0.27%)
Sep 23, 2026, 1:47 PM GMT
LON:HMEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,311.00 | 1,313.74 | 1,307.50 | 1,307.50 | - | -0.49% | 78,185 |
| Sep 22, 2026 | 1,305.50 | 1,317.00 | 1,301.00 | 1,314.00 | 1,314.00 | 0.55% | 243,273 |
| Sep 21, 2026 | 1,294.50 | 1,306.50 | 1,294.50 | 1,306.75 | 1,306.75 | 2.81% | 42,062 |
| Sep 18, 2026 | 1,284.00 | 1,282.50 | 1,276.50 | 1,271.00 | 1,271.00 | -0.61% | 158,589 |
| Sep 17, 2026 | 1,261.50 | 1,277.00 | 1,260.50 | 1,278.75 | 1,278.75 | 1.43% | 26,252 |
| Sep 16, 2026 | 1,257.00 | 1,260.00 | 1,254.00 | 1,260.75 | 1,260.75 | 1.18% | 93,320 |
| Sep 15, 2026 | 1,247.50 | 1,253.00 | 1,242.35 | 1,246.00 | 1,246.00 | -0.28% | 58,354 |
| Sep 14, 2026 | 1,258.50 | 1,259.00 | 1,248.00 | 1,249.50 | 1,249.50 | -2.63% | 64,679 |
| Sep 11, 2026 | 1,274.50 | 1,285.50 | 1,273.50 | 1,283.25 | 1,283.25 | 0.98% | 70,772 |
| Sep 10, 2026 | 1,286.00 | 1,290.00 | 1,264.50 | 1,270.75 | 1,270.75 | -1.43% | 171,128 |
| Sep 9, 2026 | 1,291.50 | 1,299.00 | 1,286.50 | 1,289.25 | 1,289.25 | -0.79% | 24,459 |
| Sep 8, 2026 | 1,290.00 | 1,300.50 | 1,285.50 | 1,299.50 | 1,299.50 | 0.44% | 73,981 |
| Sep 7, 2026 | 1,300.00 | 1,298.50 | 1,290.50 | 1,293.75 | 1,293.75 | 0.29% | 99,577 |
| Sep 4, 2026 | 1,280.00 | 1,288.99 | 1,274.00 | 1,290.00 | 1,290.00 | 1.78% | 86,801 |
| Sep 3, 2026 | 1,261.00 | 1,268.50 | 1,260.00 | 1,267.50 | 1,267.50 | 0.16% | 41,347 |
| Sep 2, 2026 | 1,257.00 | 1,267.50 | 1,256.00 | 1,265.50 | 1,265.50 | -0.12% | 149,088 |
| Sep 1, 2026 | 1,286.50 | 1,286.50 | 1,260.50 | 1,267.00 | 1,267.00 | -0.20% | 198,625 |
| Aug 28, 2026 | 1,268.00 | 1,275.00 | 1,267.50 | 1,269.50 | 1,269.50 | 0.42% | 124,486 |
| Aug 27, 2026 | 1,265.50 | 1,271.00 | 1,261.50 | 1,264.25 | 1,264.25 | 0.20% | 37,695 |
| Aug 26, 2026 | 1,261.50 | 1,263.98 | 1,259.00 | 1,261.75 | 1,261.75 | 0.74% | 23,502 |
| Aug 25, 2026 | 1,244.50 | 1,253.40 | 1,243.28 | 1,252.50 | 1,252.50 | 1.29% | 43,814 |
| Aug 24, 2026 | 1,242.00 | 1,247.00 | 1,231.00 | 1,236.50 | 1,236.50 | -1.51% | 34,358 |
| Aug 21, 2026 | 1,257.00 | 1,263.00 | 1,251.52 | 1,255.50 | 1,255.50 | 1.09% | 43,317 |
| Aug 20, 2026 | 1,249.15 | 1,248.00 | 1,230.00 | 1,242.00 | 1,242.00 | 0.24% | 18,992 |
| Aug 19, 2026 | 1,232.03 | 1,245.50 | 1,232.30 | 1,239.00 | 1,239.00 | 0.73% | 58,074 |
| Aug 18, 2026 | 1,254.00 | 1,249.50 | 1,230.00 | 1,230.00 | 1,230.00 | -3.38% | 70,011 |
| Aug 17, 2026 | 1,267.14 | 1,276.50 | 1,264.50 | 1,273.00 | 1,273.00 | 1.64% | 26,815 |
| Aug 14, 2026 | 1,257.00 | 1,261.50 | 1,253.50 | 1,252.50 | 1,252.50 | -0.56% | 30,853 |
| Aug 13, 2026 | 1,252.30 | 1,262.50 | 1,250.00 | 1,259.50 | 1,259.50 | 0.84% | 138,050 |
| Aug 12, 2026 | 1,239.50 | 1,255.00 | 1,239.50 | 1,249.00 | 1,249.00 | 1.26% | 68,632 |
| Aug 11, 2026 | 1,229.00 | 1,240.49 | 1,229.00 | 1,233.50 | 1,233.50 | 0.33% | 92,549 |
| Aug 10, 2026 | 1,236.50 | 1,238.50 | 1,228.00 | 1,229.50 | 1,229.50 | -0.73% | 146,740 |
| Aug 7, 2026 | 1,231.50 | 1,246.00 | 1,228.00 | 1,238.50 | 1,238.50 | 0.12% | 50,656 |
| Aug 6, 2026 | 1,227.50 | 1,240.50 | 1,220.00 | 1,237.00 | 1,237.00 | -0.84% | 105,561 |
| Aug 5, 2026 | 1,249.00 | 1,252.00 | 1,238.50 | 1,247.50 | 1,247.50 | 0.12% | 99,991 |
| Aug 4, 2026 | 1,225.50 | 1,246.00 | 1,218.24 | 1,246.00 | 1,246.00 | 2.93% | 62,743 |
| Aug 3, 2026 | 1,223.00 | 1,223.00 | 1,198.50 | 1,210.50 | 1,210.50 | 0.08% | 138,582 |
| Jul 31, 2026 | 1,231.00 | 1,236.00 | 1,205.40 | 1,209.50 | 1,209.50 | 1.36% | 153,900 |
| Jul 30, 2026 | 1,166.00 | 1,196.50 | 1,159.50 | 1,193.25 | 1,193.25 | 1.87% | 69,297 |
| Jul 29, 2026 | 1,186.50 | 1,195.00 | 1,176.00 | 1,179.00 | 1,171.39 | -1.91% | 287,347 |
| Jul 28, 2026 | 1,195.50 | 1,202.50 | 1,186.50 | 1,202.00 | 1,194.24 | -0.89% | 310,811 |
| Jul 27, 2026 | 1,233.00 | 1,238.50 | 1,206.52 | 1,212.75 | 1,204.92 | -0.96% | 57,518 |
| Jul 24, 2026 | 1,224.00 | 1,235.50 | 1,215.01 | 1,224.50 | 1,216.60 | -0.57% | 93,715 |
| Jul 23, 2026 | 1,250.50 | 1,257.00 | 1,231.50 | 1,231.50 | 1,223.55 | -1.08% | 88,481 |
| Jul 22, 2026 | 1,232.00 | 1,246.50 | 1,231.50 | 1,245.00 | 1,236.96 | -0.12% | 21,393 |
| Jul 21, 2026 | 1,237.00 | 1,248.00 | 1,234.02 | 1,246.50 | 1,238.45 | 2.30% | 56,295 |
| Jul 20, 2026 | 1,204.00 | 1,220.50 | 1,200.00 | 1,218.50 | 1,210.63 | 1.46% | 32,685 |
| Jul 17, 2026 | 1,188.00 | 1,204.50 | 1,179.71 | 1,201.00 | 1,193.25 | -1.88% | 188,081 |
| Jul 16, 2026 | 1,230.00 | 1,233.50 | 1,216.00 | 1,224.00 | 1,216.10 | -1.31% | 33,214 |
| Jul 15, 2026 | 1,258.50 | 1,264.00 | 1,238.02 | 1,240.25 | 1,232.24 | -1.19% | 205,499 |