Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Msci Em Is (HIEM) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 15.156 15.197 15.156 15.197 93
17th Jul 2025 (Thu) 15.176 15.176 15.132 15.156 882
16th Jul 2025 (Wed) 15.109 15.131 15.109 15.131 322
15th Jul 2025 (Tue) 15.04 15.109 15.04 15.109 29
14th Jul 2025 (Mon) 15.056 15.056 15.056 15.04 2,088
11th Jul 2025 (Fri) 15.064 15.064 15.064 15.056 575
10th Jul 2025 (Thu) 14.945 15.033 14.945 15.033 68
9th Jul 2025 (Wed) 14.986 14.986 14.986 14.945 807
8th Jul 2025 (Tue) 15.162 15.162 15.024 14.986 539
7th Jul 2025 (Mon) 15.021 15.021 14.984 14.984 16
4th Jul 2025 (Fri) 15.122 15.122 15.072 15.021 198
3rd Jul 2025 (Thu) 15.084 15.226 15.038 15.226 7,567
2nd Jul 2025 (Wed) 14.976 15.022 14.972 14.993 64
1st Jul 2025 (Tue) 14.968 14.968 14.968 14.954 40
30th Jun 2025 (Mon) 14.958 14.96 14.922 14.894 253
27th Jun 2025 (Fri) 14.974 14.974 14.974 14.842 255
26th Jun 2025 (Thu) 14.844 14.914 14.844 14.914 3,239
25th Jun 2025 (Wed) 14.716 14.716 14.716 14.717 137
24th Jun 2025 (Tue) 14.75 14.79 14.75 14.76 31
23rd Jun 2025 (Mon) 14.32 14.37 14.32 14.37 111
20th Jun 2025 (Fri) 14.416 14.416 14.416 14.32 36
19th Jun 2025 (Thu) 14.377 14.377 14.186 14.186 4
18th Jun 2025 (Wed) 14.342 14.377 14.342 14.377 1,515
17th Jun 2025 (Tue) 14.342 14.342 14.342 14.342 3,021
16th Jun 2025 (Mon) 14.363 14.60 14.363 14.60 33
13th Jun 2025 (Fri) 14.40 14.40 14.38 14.363 168
12th Jun 2025 (Thu) 14.502 14.502 14.502 14.493 253
11th Jun 2025 (Wed) 14.361 14.477 14.361 14.477 47
10th Jun 2025 (Tue) 14.338 14.361 14.338 14.361 10
9th Jun 2025 (Mon) 14.346 14.348 14.346 14.338 5,410
6th Jun 2025 (Fri) 14.258 14.258 14.258 14.218 10,572
5th Jun 2025 (Thu) 14.214 14.216 14.214 14.258 3,107
4th Jun 2025 (Wed) 13.948 14.106 13.948 14.106 5,977
3rd Jun 2025 (Tue) 14.00 14.00 13.91 13.948 7,409
2nd Jun 2025 (Mon) 13.944 13.968 13.862 13.923 908
30th May 2025 (Fri) 13.906 13.908 13.858 13.83 18,859
29th May 2025 (Thu) 14.06 14.06 14.06 13.978 285
28th May 2025 (Wed) 14.016 14.026 14.016 13.946 49,747
27th May 2025 (Tue) 14.00 14.00 13.908 13.873 450
26th May 2025 (Mon) 13.842 13.842 13.842 13.842 0
23rd May 2025 (Fri) 13.842 13.842 13.842 13.848 10,263
22nd May 2025 (Thu) 13.80 13.80 13.80 13.809 7,539
21st May 2025 (Wed) 13.887 13.985 13.887 13.985 6
20th May 2025 (Tue) 13.894 13.894 13.894 13.887 281
19th May 2025 (Mon) 13.924 13.924 13.924 13.926 86
FTSE 100 Latest
Value8,992.12
Change19.48