Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Em $ (HMEM)
Hsbc Msci Em $ (HMEM) Historical

HMEM Hsbc Msci Em $

11.35

0.05 (0.44%)

Mar 24 2025 - Closed

Delayed by 15 minutes

HMEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 24 2025	11.35	0.05	0.44%	11.345	11.375	11.3225	2,536
Mar 21 2025	11.30	-0.04	-0.35%	11.31	11.31	11.25	19,815
Mar 20 2025	11.34	-0.11	-0.94%	11.335	11.37	11.2875	20,136
Mar 19 2025	11.4475	-0.01	-0.07%	11.47	11.4925	11.42	8,468
Mar 18 2025	11.455	0.01	0.04%	11.50	11.5025	11.39	32,114
Mar 17 2025	11.45	0.20	1.80%	11.26	11.455	11.26	3,448
Mar 14 2025	11.2475	0.17	1.51%	11.185	11.2825	11.1725	32,841
Mar 13 2025	11.08	-0.05	-0.40%	11.035	11.18	10.905	179,939
Mar 12 2025	11.125	0.08	0.75%	11.075	11.4725	10.9175	99,266
Mar 11 2025	11.0425	0.01	0.07%	11.105	11.145	10.995	173
Mar 10 2025	11.035	-0.15	-1.30%	11.125	11.125	11.00	2,061
Mar 07 2025	11.18	-0.09	-0.80%	11.275	11.53	11.02	117,579
Mar 06 2025	11.27	0.13	1.17%	11.265	11.48	11.0825	30,147
Mar 05 2025	11.14	0.30	2.77%	11.135	11.1925	11.0875	71,372
Mar 04 2025	10.84	-0.15	-1.39%	10.91	10.935	10.8125	98,011
Mar 03 2025	10.9925	0.08	0.78%	10.96	11.0325	10.925	55,057
Feb 28 2025	10.9075	-0.28	-2.46%	10.88	10.94	10.8375	17,489
Feb 27 2025	11.1825	-0.19	-1.63%	11.245	11.5225	11.11	57,106
Feb 26 2025	11.3675	0.20	1.81%	11.35	11.385	11.3025	24,454
Feb 25 2025	11.165	-0.04	-0.31%	11.165	11.2175	11.14	29,323
Feb 24 2025	11.20	-0.24	-2.06%	11.335	11.335	11.1725	28,580
Feb 21 2025	11.435	0.07	0.64%	11.45	11.485	11.4025	30,625
Feb 20 2025	11.3625	0.08	0.73%	11.27	11.5475	11.265	42,484
Feb 19 2025	11.28	-0.04	-0.31%	11.375	11.375	11.255	19,287
Feb 18 2025	11.315	0.03	0.27%	11.32	11.325	11.2725	8,485
Feb 17 2025	11.285	0.09	0.83%	11.285	11.285	11.285	3
Feb 14 2025	11.1925	0.08	0.74%	11.19	11.235	11.1625	43,155
Feb 13 2025	11.11	0.08	0.77%	11.04	11.3775	10.80	9,466
Feb 12 2025	11.025	0.00	0.02%	11.045	11.3125	10.7475	1,085
Feb 11 2025	11.0225	-0.01	-0.05%	10.94	11.03	10.9225	22,414
Feb 10 2025	11.0275	0.10	0.89%	10.995	11.0475	10.9625	289
Feb 07 2025	10.93	0.00	-0.02%	11.03	11.2375	10.7775	104,875
Feb 06 2025	10.9325	0.01	0.07%	10.91	10.9575	10.8075	1,129
Feb 05 2025	10.925	-0.05	-0.41%	10.91	10.95	10.87	4,909
Feb 04 2025	10.97	0.17	1.55%	10.845	11.155	10.845	30,573
Feb 03 2025	10.8025	-0.14	-1.30%	10.645	10.8175	10.6175	39,463
Jan 31 2025	10.945	-0.01	-0.05%	10.97	11.165	10.9075	39,558
Jan 30 2025	10.95	0.14	1.30%	10.82	11.0275	10.76	985
Jan 29 2025	10.81	0.15	1.43%	10.85	10.86	10.785	92,322
Jan 28 2025	10.6575	-0.01	-0.07%	10.675	10.7225	10.6175	29,589
Jan 27 2025	10.665	-0.24	-2.16%	10.69	10.73	10.6275	74,881
Jan 24 2025	10.90	0.10	0.90%	10.895	10.93	10.8225	16,053
Jan 23 2025	10.8025	0.01	0.07%	10.76	10.8825	10.76	4,873
Jan 22 2025	10.795	0.02	0.21%	10.755	10.8325	10.74	335,018
Jan 21 2025	10.7725	-0.07	-0.60%	10.76	10.7825	10.725	442,598
Jan 20 2025	10.8375	0.07	0.67%	10.81	10.895	10.6825	338,251
Jan 17 2025	10.765	0.09	0.80%	10.68	10.8025	10.6575	26,399
Jan 16 2025	10.68	0.07	0.66%	10.685	10.685	10.675	128
Jan 15 2025	10.61	0.10	1.00%	10.515	10.9825	10.3025	38,206
Jan 14 2025	10.505	0.14	1.38%	10.535	10.95	10.30	9,062
Jan 13 2025	10.3625	-0.09	-0.84%	10.385	10.3925	10.325	18,878
Jan 10 2025	10.45	-0.19	-1.79%	10.575	11.1525	10.315	154,322
Jan 09 2025	10.64	0.01	0.07%	10.645	10.6625	10.6275	28,671
Jan 08 2025	10.6325	-0.12	-1.09%	10.665	10.705	10.56	3,094
Jan 07 2025	10.75	-0.08	-0.74%	10.785	10.82	10.72	50,424
Jan 06 2025	10.83	0.11	0.98%	10.765	10.9325	10.745	67,528
Jan 03 2025	10.725	0.04	0.42%	10.715	10.76	10.6875	30,894
Jan 02 2025	10.68	-0.03	-0.23%	10.665	10.74	10.565	67,524
Dec 31 2024	10.705	0.03	0.30%	10.675	10.705	10.6625	47,154
Dec 30 2024	10.6725	-0.09	-0.86%	10.745	10.755	10.65	10,916
Dec 27 2024	10.765	-0.08	-0.74%	10.815	10.815	10.7275	17,407

Wuling Motors (PK)

Ossiam Shiller Barclays ...

Viavi Solutions

Invitation Homes

Kraneshares S&p Pan Asia...

Elanco Animal Health

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions