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 Em Scr Etf (HSEF) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.246 13.274 13.244 13.239 2,842
17th Jul 2025 (Thu) 13.182 13.182 13.132 13.217 1,595
16th Jul 2025 (Wed) 13.13 13.13 13.12 13.086 679
15th Jul 2025 (Tue) 12.944 13.074 12.944 13.074 87
14th Jul 2025 (Mon) 12.889 12.944 12.889 12.944 234
11th Jul 2025 (Fri) 12.819 12.889 12.819 12.889 135
10th Jul 2025 (Thu) 12.844 12.844 12.844 12.819 2,574
9th Jul 2025 (Wed) 12.82 12.82 12.788 12.777 1,076
8th Jul 2025 (Tue) 12.82 12.854 12.82 12.836 1,185
7th Jul 2025 (Mon) 12.80 12.802 12.80 12.769 538
4th Jul 2025 (Fri) 12.862 12.862 12.809 12.809 99
3rd Jul 2025 (Thu) 12.79 12.862 12.79 12.862 8,336
2nd Jul 2025 (Wed) 12.714 12.714 12.714 12.79 869
1st Jul 2025 (Tue) 12.593 12.641 12.593 12.641 1,005
30th Jun 2025 (Mon) 12.586 12.618 12.586 12.593 3,383
27th Jun 2025 (Fri) 12.618 12.635 12.618 12.635 2,028
26th Jun 2025 (Thu) 12.615 12.618 12.615 12.618 381
25th Jun 2025 (Wed) 12.571 12.615 12.571 12.615 713
24th Jun 2025 (Tue) 12.373 12.571 12.373 12.571 97
23rd Jun 2025 (Mon) 12.35 12.373 12.35 12.373 518
20th Jun 2025 (Fri) 12.305 12.35 12.305 12.35 21
19th Jun 2025 (Thu) 12.444 12.444 12.444 12.305 1,490
18th Jun 2025 (Wed) 12.508 12.508 12.508 12.482 583
17th Jun 2025 (Tue) 12.58 12.58 12.521 12.521 46
16th Jun 2025 (Mon) 12.433 12.58 12.433 12.58 330
13th Jun 2025 (Fri) 12.589 12.589 12.433 12.433 69
12th Jun 2025 (Thu) 12.588 12.588 12.588 12.589 1,390
11th Jun 2025 (Wed) 12.553 12.639 12.553 12.639 11
10th Jun 2025 (Tue) 12.596 12.596 12.596 12.553 1,855
9th Jun 2025 (Mon) 12.313 12.424 12.313 12.424 42
6th Jun 2025 (Fri) 12.288 12.313 12.288 12.313 837
5th Jun 2025 (Thu) 12.298 12.298 12.298 12.288 422
4th Jun 2025 (Wed) 12.117 12.235 12.117 12.235 150
3rd Jun 2025 (Tue) 12.112 12.128 12.112 12.117 1,824
2nd Jun 2025 (Mon) 12.065 12.065 12.026 12.026 527
30th May 2025 (Fri) 12.211 12.211 12.065 12.065 234
29th May 2025 (Thu) 12.174 12.211 12.174 12.211 107
28th May 2025 (Wed) 12.214 12.216 12.174 12.174 1,235
27th May 2025 (Tue) 12.226 12.226 12.178 12.178 129
26th May 2025 (Mon) 12.226 12.226 12.226 12.226 0
23rd May 2025 (Fri) 12.283 12.283 12.215 12.215 159
22nd May 2025 (Thu) 12.384 12.384 12.283 12.283 52
21st May 2025 (Wed) 12.361 12.384 12.361 12.384 190
FTSE 100 Latest
Value8,993.85
Change1.73