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

HEMV Hsbc Msci Emesg

14.163

0.196 (1.40%)

Jun 19 2024 - Closed

Delayed by 15 minutes

HEMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	14.163	0.20	1.40%	14.182	14.182	14.147	82
Jun 18 2024	13.967	0.15	1.09%	13.988	13.999	13.956	15,344
Jun 17 2024	13.816	0.10	0.70%	13.844	13.855	13.803	1,702
Jun 14 2024	13.72	-0.04	-0.31%	13.806	13.81	13.684	5,720
Jun 13 2024	13.763	-0.13	-0.91%	13.862	13.886	13.761	17,471
Jun 12 2024	13.889	0.27	1.98%	13.889	13.889	13.889	0
Jun 11 2024	13.619	-0.18	-1.33%	13.619	13.619	13.619	0
Jun 10 2024	13.802	0.08	0.58%	13.73	13.804	13.688	10,489
Jun 07 2024	13.722	-0.12	-0.84%	13.722	13.722	13.722	0
Jun 06 2024	13.838	0.09	0.67%	13.838	13.838	13.838	0
Jun 05 2024	13.746	0.23	1.73%	13.746	13.746	13.746	0
Jun 04 2024	13.512	-0.10	-0.71%	13.512	13.512	13.512	0
Jun 03 2024	13.609	0.17	1.29%	13.609	13.609	13.609	0
May 31 2024	13.436	-0.30	-2.15%	13.436	13.436	13.436	0
May 30 2024	13.731	-0.02	-0.16%	13.731	13.731	13.731	0
May 29 2024	13.753	-0.27	-1.91%	13.753	13.753	13.753	0
May 28 2024	14.021	0.09	0.65%	13.968	14.054	13.968	390
May 24 2024	13.931	-0.02	-0.12%	13.931	13.931	13.931	0
May 23 2024	13.948	-0.07	-0.52%	13.948	13.948	13.948	0
May 22 2024	14.021	0.04	0.29%	14.018	14.063	14.01	1,710
May 21 2024	13.98	-0.05	-0.37%	13.98	13.98	13.98	0
May 20 2024	14.032	-0.05	-0.36%	14.032	14.032	14.032	0
May 17 2024	14.082	0.02	0.15%	14.008	14.095	14.008	604
May 16 2024	14.061	0.10	0.74%	13.976	14.078	13.976	390
May 15 2024	13.958	0.18	1.28%	13.958	13.958	13.958	0
May 14 2024	13.781	0.00	-0.03%	13.781	13.781	13.781	0
May 13 2024	13.785	0.12	0.84%	13.764	13.793	13.764	790
May 10 2024	13.67	0.13	0.95%	13.67	13.67	13.67	0
May 09 2024	13.541	0.12	0.86%	13.541	13.541	13.541	0
May 08 2024	13.426	-0.08	-0.61%	13.422	13.484	13.409	5,272
May 07 2024	13.508	0.06	0.44%	13.508	13.508	13.508	0
May 03 2024	13.449	0.20	1.52%	13.449	13.449	13.449	0
May 02 2024	13.248	0.18	1.38%	13.248	13.248	13.248	0
May 01 2024	13.068	-0.05	-0.37%	13.068	13.068	13.068	0
Apr 30 2024	13.116	-0.09	-0.65%	13.116	13.116	13.116	0
Apr 29 2024	13.202	0.14	1.07%	13.202	13.202	13.202	0
Apr 26 2024	13.062	0.18	1.38%	13.062	13.062	13.062	0
Apr 25 2024	12.884	0.02	0.17%	12.834	12.884	12.783	948
Apr 24 2024	12.862	0.01	0.10%	12.828	12.875	12.828	3,160
Apr 23 2024	12.849	0.10	0.80%	12.849	12.849	12.849	0
Apr 22 2024	12.747	0.09	0.72%	12.774	12.779	12.687	1,000
Apr 19 2024	12.656	-0.09	-0.72%	12.694	12.694	12.649	2,551
Apr 18 2024	12.748	0.07	0.58%	12.748	12.748	12.748	0
Apr 17 2024	12.674	0.04	0.31%	12.752	12.799	12.671	619
Apr 16 2024	12.635	-0.29	-2.24%	12.732	12.744	12.62	1,894
Apr 15 2024	12.924	0.03	0.24%	12.924	12.924	12.924	769
Apr 12 2024	12.893	-0.25	-1.90%	12.893	12.893	12.893	0
Apr 11 2024	13.143	0.02	0.11%	13.143	13.143	13.143	0
Apr 10 2024	13.128	-0.17	-1.29%	13.112	13.129	13.108	410
Apr 09 2024	13.30	0.04	0.34%	13.30	13.30	13.30	0
Apr 08 2024	13.255	0.20	1.54%	13.255	13.255	13.255	0
Apr 05 2024	13.054	-0.23	-1.70%	13.032	13.107	13.032	288
Apr 04 2024	13.28	0.15	1.13%	13.244	13.297	13.244	420
Apr 03 2024	13.131	-0.05	-0.36%	13.131	13.131	13.131	0
Apr 02 2024	13.179	0.01	0.11%	13.179	13.179	13.179	0
Mar 28 2024	13.165	0.04	0.31%	13.165	13.165	13.165	0
Mar 27 2024	13.124	-0.02	-0.14%	13.124	13.124	13.124	0
Mar 26 2024	13.143	0.03	0.22%	13.116	13.144	13.116	356
Mar 25 2024	13.114	-0.04	-0.28%	13.088	13.158	13.088	52
Mar 22 2024	13.151	-0.14	-1.03%	13.192	13.192	13.151	164

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