Close
Company Search
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
2nd Apr 2025 (Wed) 13.582 13.582 13.582 13.508 107
1st Apr 2025 (Tue) 13.388 13.388 13.388 13.506 5
31st Mar 2025 (Mon) 13.51 13.51 13.35 13.344 186
28th Mar 2025 (Fri) 13.703 13.703 13.49 13.49 0
27th Mar 2025 (Thu) 13.646 13.728 13.626 13.703 12,125
26th Mar 2025 (Wed) 13.624 13.694 13.624 13.646 3,309
25th Mar 2025 (Tue) 13.596 13.624 13.596 13.624 299
24th Mar 2025 (Mon) 13.688 13.688 13.688 13.654 775
21st Mar 2025 (Fri) 13.548 13.682 13.548 13.622 108
20th Mar 2025 (Thu) 13.632 13.634 13.632 13.589 750
19th Mar 2025 (Wed) 13.506 13.547 13.506 13.547 0
18th Mar 2025 (Tue) 13.492 13.516 13.492 13.506 601
17th Mar 2025 (Mon) 13.402 13.402 13.316 13.501 43
14th Mar 2025 (Fri) 13.127 13.303 13.127 13.303 9
13th Mar 2025 (Thu) 13.208 13.208 13.127 13.127 0
12th Mar 2025 (Wed) 13.036 13.208 13.036 13.208 0
11th Mar 2025 (Tue) 13.022 13.126 13.022 13.036 819
10th Mar 2025 (Mon) 13.226 13.226 13.076 13.007 6
7th Mar 2025 (Fri) 13.163 13.163 13.124 13.124 10
6th Mar 2025 (Thu) 13.176 13.176 13.172 13.163 2,069
5th Mar 2025 (Wed) 12.757 13.042 12.757 13.042 5
4th Mar 2025 (Tue) 12.90 12.90 12.894 12.757 1,021
3rd Mar 2025 (Mon) 12.962 12.972 12.962 13.029 104
28th Feb 2025 (Fri) 12.998 12.998 12.882 12.898 282
27th Feb 2025 (Thu) 13.404 13.404 13.404 13.184 59
26th Feb 2025 (Wed) 13.476 13.476 13.476 13.434 87
25th Feb 2025 (Tue) 13.436 13.436 13.436 13.362 88
24th Feb 2025 (Mon) 13.464 13.464 13.464 13.454 1,030
21st Feb 2025 (Fri) 13.638 13.638 13.595 13.595 3
20th Feb 2025 (Thu) 13.60 13.60 13.60 13.638 1,000
19th Feb 2025 (Wed) 13.526 13.526 13.52 13.571 419
18th Feb 2025 (Tue) 13.50 13.54 13.472 13.526 562
17th Feb 2025 (Mon) 13.488 13.496 13.488 13.486 308,168
14th Feb 2025 (Fri) 13.374 13.452 13.374 13.452 0
13th Feb 2025 (Thu) 13.229 13.374 13.229 13.374 1,001
12th Feb 2025 (Wed) 13.298 13.298 13.229 13.229 13
11th Feb 2025 (Tue) 13.329 13.329 13.298 13.298 0
10th Feb 2025 (Mon) 13.226 13.329 13.226 13.329 46
7th Feb 2025 (Fri) 13.282 13.282 13.226 13.226 1
6th Feb 2025 (Thu) 13.292 13.30 13.292 13.282 1,136
5th Feb 2025 (Wed) 13.249 13.249 13.242 13.242 3
4th Feb 2025 (Tue) 13.18 13.192 13.18 13.249 141
3rd Feb 2025 (Mon) 13.032 13.032 13.032 13.116 242
FTSE 100 Latest
Value8,608.48
Change0.00