HSBC Emerging Market Sustainable Equity UCITS ETF (LON:HSMD)
London · Delayed Price · Currency is GBP · Price in USD 21.27
+0.01 (0.06%)
Last updated: Sep 22, 2026, 10:55 AM GMT
LON:HSMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.25 | 21.28 | 21.24 | 21.27 | 21.27 | 0.06% | 14,342 |
| Sep 21, 2026 | 21.15 | 21.25 | 21.15 | 21.26 | 21.26 | 2.09% | 8,548 |
| Sep 18, 2026 | 20.93 | 20.93 | 20.82 | 20.82 | 20.82 | -0.16% | 11,536 |
| Sep 17, 2026 | 20.76 | 20.81 | 20.76 | 20.85 | 20.85 | 0.55% | 3,800 |
| Sep 16, 2026 | 20.75 | 20.75 | 20.67 | 20.74 | 20.74 | 0.92% | 4,617 |
| Sep 15, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.33% | - |
| Sep 14, 2026 | 20.67 | 20.67 | 20.61 | 20.62 | 20.62 | -1.40% | 3,323 |
| Sep 11, 2026 | 20.85 | 20.85 | 20.85 | 20.91 | 20.91 | 0.25% | 2,380 |
| Sep 10, 2026 | 20.74 | 20.74 | 20.74 | 20.86 | 20.86 | -1.23% | 244 |
| Sep 9, 2026 | 21.18 | 21.18 | 21.18 | 21.12 | 21.12 | -0.86% | 114 |
| Sep 8, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.18% | - |
| Sep 7, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.22% | - |
| Sep 4, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.94% | - |
| Sep 3, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.66% | - |
| Sep 2, 2026 | 20.86 | 20.86 | 20.78 | 20.97 | 20.97 | -1.21% | 888 |
| Sep 1, 2026 | 21.12 | 21.23 | 21.12 | 21.23 | 21.23 | 0.25% | 14,161 |
| Aug 28, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.64% | - |
| Aug 27, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.02% | - |
| Aug 26, 2026 | 21.05 | 21.05 | 21.05 | 21.04 | 21.04 | 0.37% | 7,406 |
| Aug 25, 2026 | 20.88 | 20.94 | 20.88 | 20.96 | 20.96 | 0.72% | 9,161 |
| Aug 24, 2026 | 20.81 | 20.81 | 20.76 | 20.81 | 20.81 | -0.47% | 8,365 |
| Aug 21, 2026 | 20.94 | 20.94 | 20.94 | 20.91 | 20.91 | 0.89% | 450 |
| Aug 20, 2026 | 20.70 | 20.70 | 20.70 | 20.72 | 20.72 | 0.08% | 450 |
| Aug 19, 2026 | 20.64 | 20.73 | 20.64 | 20.71 | 20.71 | 0.93% | 9,926 |
| Aug 18, 2026 | 20.64 | 20.64 | 20.64 | 20.52 | 20.52 | -2.06% | 9,520 |
| Aug 17, 2026 | 20.94 | 20.94 | 20.94 | 20.95 | 20.95 | 0.92% | 228 |
| Aug 14, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.54% | - |
| Aug 13, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.08% | - |
| Aug 12, 2026 | 20.86 | 20.93 | 20.86 | 20.85 | 20.85 | 0.11% | 8,114 |
| Aug 11, 2026 | 20.82 | 20.83 | 20.82 | 20.83 | 20.83 | -0.47% | 4,114 |
| Aug 10, 2026 | 20.97 | 20.97 | 20.86 | 20.93 | 20.93 | 0.79% | 35,737 |
| Aug 7, 2026 | 20.62 | 20.80 | 20.62 | 20.76 | 20.76 | 0.95% | 58,719 |
| Aug 6, 2026 | 20.48 | 20.48 | 20.48 | 20.57 | 20.57 | -0.14% | 1,364 |
| Aug 5, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.60 | 0.58% | 1 |
| Aug 4, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.48 | 1.48% | - |
| Aug 3, 2026 | 20.38 | 20.38 | 20.38 | 20.41 | 20.18 | 0.07% | 5,117 |
| Jul 31, 2026 | 20.24 | 20.37 | 20.24 | 20.39 | 20.16 | 0.70% | 5,344 |
| Jul 30, 2026 | 19.89 | 19.89 | 19.89 | 20.25 | 20.02 | 1.82% | 1,288 |
| Jul 29, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.67 | -1.33% | - |
| Jul 28, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.93 | -0.58% | - |
| Jul 27, 2026 | 20.26 | 20.26 | 20.26 | 20.27 | 20.05 | -0.17% | 5,200 |
| Jul 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.08 | 0.06% | - |
| Jul 23, 2026 | 20.33 | 20.33 | 20.33 | 20.30 | 20.07 | -1.66% | 10,218 |
| Jul 22, 2026 | 20.51 | 20.59 | 20.48 | 20.64 | 20.41 | 0.46% | 3,403 |
| Jul 21, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.31 | 1.56% | - |
| Jul 20, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.00 | 0.80% | - |
| Jul 17, 2026 | 19.93 | 19.93 | 19.93 | 20.07 | 19.85 | -2.48% | 3,130 |
| Jul 16, 2026 | 20.60 | 20.60 | 20.49 | 20.58 | 20.35 | -0.53% | 6,231 |
| Jul 15, 2026 | 20.77 | 20.77 | 20.77 | 20.69 | 20.46 | 0.30% | 1,536 |
| Jul 14, 2026 | 20.60 | 20.66 | 20.60 | 20.63 | 20.40 | 0.11% | 2,280 |