Hsbc Msci Emesg Historical Data - HEMV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Emesg (HEMV)
Hsbc Msci Emesg (HEMV) Historical

Hsbc Msci Emesg (HEMV)

13.202

0.14

(1.07%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	13.202	0.14	1.07	13.202	13.202	13.202	0
1714149000	13.062	0.18	1.38	13.062	13.062	13.062	0
1714062600	12.884	0.02	0.17	12.834	12.884	12.783	948
1713976200	12.862	0.01	0.10	12.828	12.875	12.828	3160
1713889800	12.849	0.1	0.80	12.849	12.849	12.849	0
1713803400	12.747	0.09	0.72	12.774	12.779	12.687	1000
1713544200	12.656	-0.09	-0.72	12.694	12.694	12.649	2551
1713457800	12.748	0.07	0.58	12.748	12.748	12.748	0
1713371400	12.674	0.04	0.31	12.752	12.799	12.671	619
1713285000	12.635	-0.29	-2.24	12.732	12.744	12.62	1894
1713198600	12.924	0.03	0.24	12.924	12.924	12.924	769
1712939400	12.893	-0.25	-1.90	12.893	12.893	12.893	0
1712853000	13.143	0.02	0.11	13.143	13.143	13.143	0
1712766600	13.128	-0.17	-1.29	13.112	13.129	13.108	410
1712680200	13.3	0.04	0.34	13.3	13.3	13.3	0
1712593800	13.255	0.2	1.54	13.255	13.255	13.255	0
1712334600	13.054	-0.23	-1.70	13.032	13.107	13.032	288
1712248200	13.28	0.15	1.13	13.244	13.297	13.244	420
1712161800	13.131	-0.05	-0.36	13.131	13.131	13.131	0
1712075400	13.179	0.01	0.11	13.179	13.179	13.179	0
1711647000	13.165	0.04	0.31	13.165	13.165	13.165	0
1711560600	13.124	-0.02	-0.14	13.124	13.124	13.124	0
1711474200	13.143	0.03	0.22	13.116	13.144	13.116	356
1711387800	13.114	-0.04	-0.28	13.088	13.158	13.088	52
1711128600	13.151	-0.14	-1.03	13.192	13.192	13.151	164
1711042200	13.288	0.23	1.73	13.34	13.34	13.269	5596
1710955800	13.062	0.01	0.11	13.062	13.062	13.062	0
1710869400	13.048	-0.09	-0.69	13.048	13.048	13.048	0
1710783000	13.139	-0.05	-0.37	13.139	13.139	13.139	0
1710523800	13.188	-0.07	-0.56	13.194	13.197	13.15	300
1710437400	13.262	-0.04	-0.29	13.262	13.262	13.262	0
1710351000	13.301	0.01	0.09	13.301	13.301	13.301	0
1710264600	13.289	0.13	0.97	13.288	13.305	13.227	2719
1710178200	13.161	0.01	0.05	13.161	13.161	13.161	0
1709919000	13.154	0.05	0.40	13.154	13.154	13.154	0
1709832600	13.102	0.05	0.38	13.102	13.102	13.102	0
1709746200	13.053	0.21	1.66	13.053	13.053	13.053	0
1709659800	12.84	-0.11	-0.83	12.84	12.84	12.84	0
1709573400	12.947	0.09	0.72	12.947	12.947	12.947	0
1709314200	12.855	0.1	0.80	12.855	12.855	12.855	0
1709227800	12.753	0.08	0.63	12.753	12.753	12.753	0
1709141400	12.673	-0.13	-1.00	12.673	12.673	12.673	0
1709055000	12.801	0.05	0.38	12.801	12.801	12.801	0
1708968600	12.752	-0.11	-0.84	12.752	12.752	12.752	0
1708709400	12.86	-0	-0.03	12.86	12.86	12.86	0
1708623000	12.864	0.14	1.12	12.908	12.908	12.824	5000
1708536600	12.721	0.02	0.18	12.721	12.721	12.721	0
1708450200	12.698	-0	-0.02	12.698	12.698	12.698	0
1708363800	12.7	-0.03	-0.25	12.7	12.7	12.7	0
1708104600	12.732	0.15	1.22	12.744	12.744	12.726	37
1708018200	12.579	0.04	0.36	12.572	12.596	12.566	1216
1707931800	12.534	0.07	0.55	12.534	12.534	12.534	0
1707845400	12.465	-0.28	-2.21	12.465	12.465	12.465	0
1707759000	12.747	0.21	1.71	12.747	12.747	12.747	0
1707499800	12.533	0	0.04	12.533	12.533	12.533	0
1707413400	12.528	-0.07	-0.59	12.528	12.528	12.528	0
1707327000	12.602	0.02	0.14	12.602	12.602	12.602	0
1707240600	12.585	0.29	2.33	12.585	12.585	12.585	0
1707154200	12.298	0.02	0.12	12.298	12.298	12.298	0
1706895000	12.283	0.06	0.48	12.324	12.324	12.283	1500
1706808600	12.224	0.05	0.44	12.224	12.224	12.224	0
1706722200	12.171	0.05	0.41	12.171	12.171	12.171	0
1706635800	12.121	-0.07	-0.57	12.121	12.121	12.121	0

Hsbc Msci Emesg

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