Skip to main content
logo
HSBC Emerging Market Sustainable Equity UCITS ETF (LON:HSEM)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.30
+0.02 (0.09%)
Sep 22, 2026, 5:15 PM GMT

LON:HSEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.2823.3623.2723.3023.300.09%11,966
Sep 21, 202623.2823.2923.1623.2823.282.13%11,907
Sep 18, 202622.8022.8022.8022.8022.80-0.12%-
Sep 17, 202622.7022.8622.7322.8322.830.53%11,091
Sep 16, 202622.6822.6822.6822.7122.710.87%1
Sep 15, 202622.5622.5622.5022.5122.51-0.24%2
Sep 14, 202622.7822.6522.5822.5722.57-1.42%3,952
Sep 11, 202622.8022.8022.7622.8922.890.27%7,334
Sep 10, 202623.0223.2022.7022.8322.83-1.28%34,167
Sep 9, 202623.1223.1223.1223.1223.12-0.88%-
Sep 8, 202623.2323.2523.2323.3323.330.18%9
Sep 7, 202623.4023.3223.3223.2923.29-0.16%4,531
Sep 4, 202623.2923.3023.1823.3223.320.88%5,786
Sep 3, 202623.1223.1223.1223.1223.120.48%-
Sep 2, 202622.9623.0122.8223.0123.01-0.57%4,546
Sep 1, 202623.0523.4323.0523.1423.14-0.23%8,016
Aug 28, 202623.2723.3523.2423.2023.200.68%7
Aug 27, 202623.0423.2423.0223.0423.040.11%1,456
Aug 26, 202623.1323.2623.1123.0123.010.29%6
Aug 25, 202622.8322.9222.8322.9522.950.70%21
Aug 24, 202623.0223.0122.7622.7922.79-0.57%8,541
Aug 21, 202623.0023.0023.0022.9222.921.06%1
Aug 20, 202622.7922.7922.6322.6822.68-0.02%9
Aug 19, 202622.5022.6922.4622.6822.681.06%5,768
Aug 18, 202622.8522.6422.4922.4422.44-2.07%5,496
Aug 17, 202622.9522.9522.9022.9222.920.98%9
Aug 14, 202622.7222.7822.7222.7022.70-0.65%1,844
Aug 13, 202622.8222.9022.7922.8422.840.09%7
Aug 12, 202622.7422.8322.7422.8222.820.25%4,429
Aug 11, 202622.7422.8322.7222.7722.77-0.49%13,974
Aug 10, 202622.9322.9722.9222.8822.880.58%20,462
Aug 7, 202622.5922.7922.5722.7522.750.79%2,065
Aug 6, 202622.4022.5422.3822.5722.57-0.23%69,627
Aug 5, 202622.6522.6622.5822.6222.620.59%4,465
Aug 4, 202622.3022.5022.2122.4922.491.60%56,939
Aug 3, 202622.3922.3922.1322.1322.130.28%347,964
Jul 31, 202622.3922.3922.3222.0722.070.71%4
Jul 30, 202621.5921.5921.5921.9221.921.72%2
Jul 29, 202621.7021.7221.4621.5521.55-1.28%12,113
Jul 28, 202621.7421.7921.6121.8321.83-0.40%43,915
Jul 27, 202622.3522.3522.1221.9121.91-0.39%123
Jul 24, 202621.9522.0121.8822.0022.000.28%14,791
Jul 23, 202622.2922.2922.1221.9421.94-1.86%11,539
Jul 22, 202622.1822.3622.1822.3522.350.39%5,095
Jul 21, 202622.1922.3422.1922.2622.261.67%135
Jul 20, 202621.7721.9421.7521.9021.900.67%7,812
Jul 17, 202621.6621.7521.5521.7521.75-2.27%12,157
Jul 16, 202622.5122.6522.2322.2622.26-0.61%18,839
Jul 15, 202622.5022.5122.4122.4022.400.17%3,052
Jul 14, 202622.1622.3522.1322.3622.360.22%7,025