Skip to main content
logo
HSBC MSCI Emerging Markets UCITS ETF (LON:HMEM)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.30
-0.20 (-1.14%)
Sep 23, 2026, 3:37 PM GMT

LON:HMEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.4717.4717.2917.3217.32-1.03%37,501
Sep 22, 202617.5117.5717.3617.5017.500.10%269,341
Sep 21, 202617.3217.4517.3217.4817.482.88%15,671
Sep 18, 202617.1717.1617.0016.9916.99-0.54%85,311
Sep 17, 202616.9317.0916.9117.0917.090.78%29,722
Sep 16, 202616.9716.9716.8916.9516.951.06%42,196
Sep 15, 202616.8116.8816.7716.7816.78-0.68%42,471
Sep 14, 202616.9916.9916.8116.8916.89-2.67%5,310
Sep 11, 202617.2517.3817.2017.3517.350.95%48,281
Sep 10, 202617.5017.4417.1817.1917.19-1.55%112,251
Sep 9, 202617.6217.6017.4817.4617.46-0.71%20,019
Sep 8, 202617.4717.6217.4217.5917.590.39%26,114
Sep 7, 202617.5817.6017.5017.5217.520.47%26,336
Sep 4, 202617.2817.4617.2317.4417.441.62%129,773
Sep 3, 202617.0417.1316.9917.1617.160.41%18,856
Sep 2, 202616.9717.0916.8717.0917.09-0.31%8,911
Sep 1, 202617.1017.4217.0817.1417.14-0.55%122,903
Aug 28, 202617.2617.2717.2017.2417.240.32%45,242
Aug 27, 202617.2517.2817.1817.1817.180.17%12,780
Aug 26, 202617.1817.2117.1317.1517.150.42%17,125
Aug 25, 202616.9917.0916.9417.0817.081.38%32,878
Aug 24, 202616.9516.9616.7716.8516.85-1.53%22,423
Aug 21, 202617.1917.2217.0817.1117.110.94%54,016
Aug 20, 202617.0317.0316.7816.9516.950.52%327,405
Aug 19, 202616.7216.9616.7216.8616.861.08%51,787
Aug 18, 202616.9516.9516.6716.6816.68-3.44%51,717
Aug 17, 202617.1717.3117.1517.2817.281.80%37,698
Aug 14, 202617.0417.0616.9716.9716.97-0.15%18,478
Aug 13, 202616.9017.0416.8517.0017.000.56%30,465
Aug 12, 202616.7516.9516.7516.9016.901.15%43,575
Aug 11, 202616.6216.7416.6116.7116.710.50%27,537
Aug 10, 202616.6516.7216.5816.6316.63-0.37%37,744
Aug 7, 202616.5416.8516.5416.6916.690.20%126,606
Aug 6, 202616.5216.7116.4616.6616.66-0.74%164,484
Aug 5, 202616.8216.8416.6616.7816.780.37%25,944
Aug 4, 202616.4516.7116.4016.7216.722.66%5,178
Aug 3, 202616.4516.4516.1616.2916.290.14%78,226
Jul 31, 202616.5716.6616.1916.2616.261.37%64,925
Jul 30, 202615.5316.0715.4416.0416.043.08%71,406
Jul 29, 202615.9115.9115.6315.6715.56-2.03%101,809
Jul 28, 202615.9015.9515.8115.9915.89-0.78%51,063
Jul 27, 202616.4916.5116.0816.1216.01-1.32%54,390
Jul 24, 202616.3416.4616.2116.3316.22-0.32%52,487
Jul 23, 202616.8016.8016.4516.3816.28-1.65%104,979
Jul 22, 202616.4916.6616.4416.6616.55-0.25%24,105
Jul 21, 202616.6016.6916.5716.7016.592.05%35,980
Jul 20, 202616.2016.4416.2016.3716.260.99%340,476
Jul 17, 202615.9916.2115.8816.2116.10-1.79%626,322
Jul 16, 202616.5716.7216.4316.5016.39-1.29%60,489
Jul 15, 202616.8816.9516.6916.7216.61-0.42%166,677