Skip to main content
logo
HSBC MSCI Emerging Markets UCITS ETF (SWX:HMEF)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
17.27
-0.25 (-1.40%)
At close: Sep 23, 2026

SWX:HMEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.5017.5217.5017.5217.520.36%8,851
Sep 21, 202617.3917.4617.3917.4617.462.48%230
Sep 18, 202617.1317.1317.0417.0417.04-0.33%42,266
Sep 17, 202617.0917.0917.0917.0917.090.92%6
Sep 16, 202616.9416.9416.9416.9416.940.65%13,798
Sep 15, 202616.8916.8916.8316.8316.83-0.28%1,439
Sep 14, 202616.9916.9916.8716.8716.87-2.20%4,251
Sep 11, 202617.2517.2517.2517.2517.250.33%6,207
Sep 10, 202617.2017.2017.2017.2017.20-1.93%3,661
Sep 9, 202617.6217.6217.5417.5417.54-0.23%2,025
Sep 8, 202617.5817.5817.5817.5817.58--
Sep 7, 202617.5817.5817.5817.5817.581.02%121
Sep 4, 202617.2917.4017.2417.4017.401.98%425
Sep 3, 202617.0217.0617.0217.0617.061.19%7,180
Sep 2, 202617.0117.0116.8616.8616.86-1.67%510
Sep 1, 202617.1117.2817.1117.1517.150.28%13,974
Aug 31, 202617.0817.1017.0817.1017.10-1.24%10,818
Aug 28, 202617.2517.3317.2517.3117.310.94%12,685
Aug 27, 202617.3917.3917.1517.1517.15-0.14%9,012
Aug 26, 202617.1917.2017.1717.1717.170.56%965
Aug 25, 202616.9617.0816.9617.0817.081.31%293
Aug 24, 202616.9416.9416.8616.8616.86-1.87%1,811
Aug 21, 202617.1817.1817.1817.1817.181.91%84
Aug 20, 202616.8116.8616.8116.8616.86-0.09%104
Aug 19, 202616.8716.8716.8716.8716.87-0.41%-
Aug 18, 202616.9416.9416.9416.9416.94-1.51%25,206
Aug 17, 202617.1917.2017.1517.2017.201.13%4,417
Aug 14, 202617.0117.0417.0117.0117.010.19%1,965
Aug 13, 202616.9816.9816.9816.9816.980.92%3,850
Aug 12, 202616.8316.8316.8316.8316.830.50%7,050
Aug 11, 202616.7416.7416.7416.7416.740.82%2,701
Aug 10, 202616.6116.6116.6116.6116.61-0.08%3,900
Aug 7, 202616.5116.6316.5116.6216.62-0.24%8,655
Aug 6, 202616.5516.6616.5516.6616.66-0.58%3,330
Aug 5, 202616.7916.8416.7616.7616.761.90%2,311
Aug 4, 202616.4516.4716.4516.4516.450.28%2,098
Aug 3, 202616.4016.4016.4016.4016.40-1.17%64,770
Jul 31, 202616.6616.6616.5916.5916.593.40%27,400
Jul 30, 202615.7716.0515.7716.0516.053.13%1,569
Jul 29, 202615.8015.8015.6615.6615.56-2.11%34,391
Jul 28, 202615.9216.0015.9216.0015.90-0.88%363
Jul 27, 202616.4016.4016.1416.1416.04-0.96%829
Jul 24, 202616.4316.4516.3016.3016.19-1.20%1,320
Jul 23, 202616.7616.7816.4916.5016.39-0.22%8,959
Jul 22, 202616.5316.5316.5316.5316.43-0.47%103
Jul 21, 202616.6116.6116.6116.6116.502.49%370
Jul 20, 202616.2116.2116.2116.2116.101.98%7
Jul 17, 202615.8915.8915.8915.8915.79-2.90%1,803
Jul 16, 202616.7016.7016.3116.3716.26-3.31%3,780
Jul 15, 202616.9316.9316.9316.9316.820.92%90