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 (HSEM) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 16.652 16.668 16.652 16.711 6,734
4th Jun 2025 (Wed) 16.54 16.554 16.54 16.585 4,152
3rd Jun 2025 (Tue) 16.301 16.379 16.301 16.379 13
2nd Jun 2025 (Mon) 16.26 16.301 16.26 16.301 1
30th May 2025 (Fri) 16.372 16.372 16.27 16.26 832
29th May 2025 (Thu) 16.388 16.477 16.388 16.477 10
28th May 2025 (Wed) 16.388 16.388 16.388 16.388 2,320
27th May 2025 (Tue) 16.596 16.596 16.442 16.457 26,739
26th May 2025 (Mon) 16.6049 16.6049 16.6049 16.6049 0
23rd May 2025 (Fri) 16.489 16.489 16.474 16.474 0
22nd May 2025 (Thu) 16.647 16.647 16.489 16.489 229
21st May 2025 (Wed) 16.508 16.647 16.508 16.647 0
20th May 2025 (Tue) 16.515 16.515 16.508 16.508 101
19th May 2025 (Mon) 16.208 16.208 16.208 16.515 180
16th May 2025 (Fri) 16.452 16.452 16.452 16.429 237
15th May 2025 (Thu) 16.56 16.56 16.464 16.464 3
14th May 2025 (Wed) 16.55 16.568 16.55 16.56 25,776
13th May 2025 (Tue) 16.246 16.354 16.224 16.444 20,072
12th May 2025 (Mon) 16.43 16.43 16.402 16.369 513
9th May 2025 (Fri) 16.038 16.074 15.98 16.047 7,037
8th May 2025 (Thu) 15.978 15.986 15.968 15.978 2,931
7th May 2025 (Wed) 15.996 16.00 15.996 15.949 517
6th May 2025 (Tue) 16.228 16.228 16.044 16.118 5,740
5th May 2025 (Mon) 16.1519 16.1519 16.1519 16.1519 0
2nd May 2025 (Fri) 16.04 16.094 16.04 16.069 93,928
1st May 2025 (Thu) 15.567 15.692 15.567 15.692 77
30th Apr 2025 (Wed) 15.716 15.716 15.672 15.567 277
29th Apr 2025 (Tue) 15.548 15.548 15.546 15.587 449
28th Apr 2025 (Mon) 15.50 15.524 15.468 15.458 675
25th Apr 2025 (Fri) 15.452 15.454 15.392 15.415 1,981
24th Apr 2025 (Thu) 15.38 15.38 15.38 15.498 347
23rd Apr 2025 (Wed) 15.432 15.484 15.426 15.456 3,350
22nd Apr 2025 (Tue) 15.172 15.172 15.064 15.163 1,527
21st Apr 2025 (Mon) 14.901 14.901 14.901 14.901 0
18th Apr 2025 (Fri) 14.901 14.901 14.901 14.901 0
17th Apr 2025 (Thu) 14.926 14.926 14.901 14.901 0
16th Apr 2025 (Wed) 15.085 15.085 14.926 14.926 14
15th Apr 2025 (Tue) 15.08 15.108 15.046 15.085 24,773
14th Apr 2025 (Mon) 15.018 15.13 15.018 15.03 7,359
11th Apr 2025 (Fri) 14.794 14.894 14.702 14.671 39,721
10th Apr 2025 (Thu) 14.65 14.65 14.63 14.434 5,706
9th Apr 2025 (Wed) 13.972 13.972 13.65 13.793 1,325
8th Apr 2025 (Tue) 14.142 14.162 13.916 14.072 8,274
7th Apr 2025 (Mon) 13.722 14.042 13.568 13.834 12,726
FTSE 100 Latest
Value8,836.90
Change25.86