Skip to main content
logo
HSBC MSCI Emerging Markets UCITS ETF (LON:HMEM)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.39
-0.26 (-1.79%)
Apr 2, 2026, 5:11 PM GMT

LON:HMEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.2314.4714.1814.3914.39-1.79%29,901
Apr 1, 202614.6614.7014.5014.6614.664.08%119,432
Mar 31, 202613.9114.0813.8714.0814.080.11%22,354
Mar 30, 202614.1214.1613.9914.0714.07-0.11%93,641
Mar 27, 202614.2614.2814.0714.0814.08-1.26%130,295
Mar 26, 202614.4514.4514.3014.2614.26-2.81%202,712
Mar 25, 202614.6714.7214.5614.6714.671.54%41,764
Mar 24, 202614.5114.5214.2914.4514.450.29%66,088
Mar 23, 202613.9614.6713.8614.4114.410.77%80,476
Mar 20, 202614.6814.6514.2914.3014.30-1.72%34,679
Mar 19, 202614.6114.6214.3414.5514.55-1.77%99,182
Mar 18, 202615.1515.1614.8114.8114.81-1.04%130,320
Mar 17, 202614.8515.0314.8414.9714.971.22%176,813
Mar 16, 202614.6114.8614.6014.7914.792.09%198,190
Mar 13, 202614.4914.7214.4314.4814.48-0.60%37,877
Mar 12, 202614.8814.9614.4814.5714.57-2.41%228,805
Mar 11, 202615.0215.0414.8914.9314.93-1.22%144,509
Mar 10, 202615.0015.1314.8915.1215.123.35%96,494
Mar 9, 202614.4214.6314.3314.6314.63-0.07%292,775
Mar 6, 202614.9514.9914.4414.6414.64-0.24%55,585
Mar 5, 202614.9715.0514.6514.6714.67-2.27%75,228
Mar 4, 202614.6615.0314.5315.0115.011.67%102,799
Mar 3, 202615.2015.2514.4914.7614.76-5.40%39,966
Mar 2, 202615.6415.6615.4915.6115.61-2.04%70,925
Feb 27, 202616.0316.0315.8615.9315.93-0.24%2,002,155
Feb 26, 202616.1816.2115.8615.9715.97-0.88%44,650
Feb 25, 202616.0716.1416.0816.1116.110.73%5,844
Feb 24, 202615.8215.9515.8215.9915.991.51%39,473
Feb 23, 202615.7815.8215.7315.7615.76-0.05%23,512
Feb 20, 202615.5815.7915.5315.7615.761.50%132,127
Feb 19, 202615.5715.6515.4515.5315.53-0.77%27,252
Feb 18, 202615.5415.6515.5315.6515.651.20%49,949
Feb 17, 202615.4715.4815.3515.4715.47-0.39%45,702
Feb 16, 202615.6515.6515.5415.5315.530.29%15,751
Feb 13, 202615.5015.5015.4515.4815.480.06%6,429
Feb 12, 202615.6815.7715.6015.4715.47-0.63%30,763
Feb 11, 202615.5615.6215.5015.5715.570.71%157,786
Feb 10, 202615.5615.5615.4215.4615.460.13%53,981
Feb 9, 202615.3015.4615.1915.4415.441.53%189,767
Feb 6, 202614.9415.2214.9015.2115.211.50%36,894
Feb 5, 202615.0815.0814.8714.9814.98-0.68%41,249
Feb 4, 202615.3015.4115.0615.0815.08-1.06%230,868
Feb 3, 202615.2915.2915.1915.2515.251.19%135,667
Feb 2, 202614.8014.9614.7815.0715.07-0.66%61,105
Jan 30, 202615.2315.3015.1615.1715.17-0.75%69,671
Jan 29, 202615.5215.5515.2115.2815.28-1.07%68,188
Jan 28, 202615.5715.6015.4515.4515.400.53%58,635
Jan 27, 202615.2615.3615.2615.3615.321.47%36,250
Jan 26, 202615.0615.1615.0515.1415.090.87%70,807
Jan 23, 202615.0015.0314.9415.0114.96-0.27%6,900