Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Em Sus Etf (HSEM)
Hsbc Em Sus Etf (HSEM) Historical

HSEM Hsbc Em Sus Etf

14.328

0.073 (0.51%)

Jul 26 2024 - Closed

Delayed by 15 minutes

HSEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	14.328	0.07	0.51%	14.328	14.328	14.328	0
Jul 25 2024	14.255	-0.12	-0.81%	14.255	14.255	14.255	0
Jul 24 2024	14.372	-0.17	-1.15%	14.372	14.372	14.372	0
Jul 23 2024	14.539	0.03	0.18%	14.539	14.539	14.539	0
Jul 22 2024	14.513	0.01	0.06%	14.513	14.513	14.513	0
Jul 19 2024	14.504	-0.18	-1.25%	14.542	14.58	14.492	47
Jul 18 2024	14.687	-0.11	-0.71%	14.802	15.105	14.658	1,094
Jul 17 2024	14.792	-0.12	-0.77%	14.792	14.792	14.792	0
Jul 16 2024	14.907	-0.03	-0.22%	14.942	14.96	14.907	8
Jul 15 2024	14.94	-0.10	-0.69%	14.94	14.94	14.94	0
Jul 12 2024	15.044	0.09	0.61%	15.044	15.044	15.044	0
Jul 11 2024	14.953	0.17	1.14%	14.953	14.953	14.953	0
Jul 10 2024	14.784	0.10	0.66%	14.784	14.784	14.784	309
Jul 09 2024	14.687	-0.04	-0.25%	14.687	14.687	14.687	0
Jul 08 2024	14.724	0.10	0.70%	14.724	14.724	14.724	0
Jul 05 2024	14.622	-0.06	-0.41%	14.622	14.622	14.622	152
Jul 04 2024	14.682	0.08	0.57%	14.682	14.682	14.682	0
Jul 03 2024	14.599	0.23	1.63%	14.599	14.599	14.599	0
Jul 02 2024	14.365	0.02	0.15%	14.365	14.365	14.365	12
Jul 01 2024	14.344	-0.01	-0.04%	14.364	14.384	14.305	255
Jun 28 2024	14.35	0.07	0.52%	14.35	14.35	14.35	0
Jun 27 2024	14.276	0.05	0.34%	14.276	14.276	14.276	0
Jun 26 2024	14.228	-0.03	-0.18%	14.228	14.228	14.228	0
Jun 25 2024	14.253	-0.15	-1.04%	14.253	14.253	14.253	0
Jun 24 2024	14.403	0.02	0.14%	14.378	14.465	14.378	16,663
Jun 21 2024	14.383	-0.03	-0.24%	14.43	14.436	14.366	8
Jun 20 2024	14.417	-0.06	-0.44%	14.417	14.417	14.417	0
Jun 19 2024	14.481	0.14	0.96%	14.504	14.518	14.47	5,740
Jun 18 2024	14.344	0.16	1.11%	14.288	14.368	14.256	5,238
Jun 17 2024	14.187	0.05	0.35%	14.187	14.187	14.187	24,606
Jun 14 2024	14.137	0.02	0.16%	14.137	14.137	14.137	8
Jun 13 2024	14.115	-0.12	-0.82%	14.124	14.153	14.085	36,000
Jun 12 2024	14.232	0.25	1.79%	14.124	14.343	14.036	49
Jun 11 2024	13.982	-0.13	-0.91%	13.982	13.982	13.982	22,955
Jun 10 2024	14.11	0.01	0.05%	14.11	14.11	14.11	14
Jun 07 2024	14.103	-0.08	-0.54%	14.103	14.103	14.103	0
Jun 06 2024	14.18	0.22	1.56%	14.18	14.18	14.18	0
Jun 05 2024	13.962	0.15	1.10%	13.986	14.029	13.962	24,035
Jun 04 2024	13.81	-0.21	-1.47%	13.81	13.81	13.81	12,522
Jun 03 2024	14.016	0.20	1.48%	14.016	14.016	14.016	0
May 31 2024	13.812	-0.25	-1.78%	13.812	13.812	13.812	0
May 30 2024	14.062	-0.05	-0.33%	14.012	14.064	14.012	4,190
May 29 2024	14.109	-0.24	-1.66%	14.109	14.109	14.109	0
May 28 2024	14.347	0.00	-0.01%	14.347	14.347	14.347	9,703
May 24 2024	14.348	-0.05	-0.37%	14.348	14.348	14.348	0
May 23 2024	14.401	-0.11	-0.74%	14.496	14.531	14.36	32
May 22 2024	14.508	0.00	0.03%	14.508	14.508	14.508	0
May 21 2024	14.504	-0.11	-0.75%	14.504	14.504	14.504	0
May 20 2024	14.613	-0.03	-0.17%	14.612	14.614	14.502	183
May 17 2024	14.638	0.11	0.74%	14.638	14.638	14.638	0
May 16 2024	14.53	0.06	0.44%	14.53	14.53	14.53	14,906
May 15 2024	14.466	0.16	1.15%	14.466	14.466	14.466	0
May 14 2024	14.302	0.02	0.17%	14.302	14.302	14.302	0
May 13 2024	14.278	0.11	0.80%	14.278	14.278	14.278	0
May 10 2024	14.164	0.11	0.80%	14.188	14.228	14.133	2,089
May 09 2024	14.052	0.00	0.03%	14.052	14.052	14.052	0
May 08 2024	14.048	0.00	0.01%	13.946	14.048	13.905	15,243
May 07 2024	14.046	-0.03	-0.21%	14.046	14.046	14.046	0
May 03 2024	14.075	0.20	1.41%	14.008	14.177	13.793	1,607
May 02 2024	13.879	0.25	1.82%	13.879	13.879	13.879	0
May 01 2024	13.631	-0.07	-0.50%	13.664	13.686	13.624	243
Apr 30 2024	13.699	-0.11	-0.80%	13.699	13.699	13.699	27,757

Hsbc Em Sus Etf

INTESA SANPAOLO

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