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

Get Started

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

HEVS Hsbc Msci Emesg

10.848

0.061 (0.57%)

Jun 10 2024 - Closed

Delayed by 15 minutes

HEVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	10.848	0.06	0.57%	10.802	10.90	10.788	50,088
Jun 07 2024	10.787	-0.04	-0.35%	10.787	10.787	10.787	13
Jun 06 2024	10.825	0.01	0.10%	10.825	10.825	10.825	229
Jun 05 2024	10.814	0.20	1.87%	10.738	10.814	10.53	236
Jun 04 2024	10.616	-0.03	-0.23%	10.636	10.636	10.572	308
Jun 03 2024	10.641	0.08	0.75%	10.641	10.641	10.641	119
May 31 2024	10.562	-0.22	-2.02%	10.562	10.562	10.562	302
May 30 2024	10.78	-0.03	-0.31%	10.786	10.91	10.732	5,080
May 29 2024	10.813	-0.16	-1.44%	10.83	10.864	10.807	7,682
May 28 2024	10.971	0.04	0.39%	10.964	10.984	10.944	12,521
May 24 2024	10.928	-0.05	-0.44%	10.928	10.928	10.928	60
May 23 2024	10.976	-0.04	-0.35%	10.976	10.976	10.976	6
May 22 2024	11.014	0.03	0.24%	11.052	11.052	11.008	310
May 21 2024	10.988	-0.06	-0.50%	10.988	10.988	10.988	17
May 20 2024	11.043	-0.04	-0.34%	11.043	11.043	11.043	10
May 17 2024	11.081	-0.01	-0.10%	11.081	11.081	11.081	0
May 16 2024	11.092	0.07	0.59%	11.092	11.092	11.092	6
May 15 2024	11.027	0.11	0.97%	11.027	11.027	11.027	333
May 14 2024	10.921	-0.06	-0.51%	10.928	10.928	10.921	1,497
May 13 2024	10.977	0.05	0.50%	10.972	11.004	10.972	696
May 10 2024	10.922	0.11	0.99%	10.922	10.922	10.922	249
May 09 2024	10.815	0.04	0.34%	10.815	10.815	10.815	66
May 08 2024	10.778	0.01	0.09%	10.752	10.798	10.745	614
May 07 2024	10.768	0.05	0.46%	10.768	10.768	10.768	300
May 03 2024	10.719	0.12	1.11%	10.719	10.719	10.719	317
May 02 2024	10.601	0.14	1.30%	10.601	10.601	10.601	35
May 01 2024	10.465	-0.02	-0.14%	10.465	10.465	10.465	633
Apr 30 2024	10.48	-0.05	-0.47%	10.48	10.48	10.48	0
Apr 29 2024	10.529	0.04	0.34%	10.529	10.529	10.529	10
Apr 26 2024	10.493	0.18	1.78%	10.493	10.493	10.493	21
Apr 25 2024	10.309	-0.04	-0.34%	10.292	10.309	10.266	230
Apr 24 2024	10.344	0.02	0.15%	10.344	10.344	10.344	77
Apr 23 2024	10.328	-0.01	-0.05%	10.33	10.33	10.315	480
Apr 22 2024	10.333	0.14	1.33%	10.333	10.333	10.333	163
Apr 19 2024	10.197	-0.02	-0.17%	10.198	10.202	10.174	2,524
Apr 18 2024	10.214	0.03	0.30%	10.214	10.214	10.214	77
Apr 17 2024	10.183	0.02	0.22%	10.226	10.237	10.169	87
Apr 16 2024	10.161	-0.18	-1.78%	10.222	10.222	10.112	753
Apr 15 2024	10.345	-0.02	-0.18%	10.346	10.346	10.345	2,578
Apr 12 2024	10.364	-0.13	-1.25%	10.364	10.364	10.364	0
Apr 11 2024	10.495	0.04	0.42%	10.495	10.495	10.495	4
Apr 10 2024	10.451	-0.05	-0.50%	10.451	10.451	10.451	0
Apr 09 2024	10.503	0.03	0.28%	10.52	10.52	10.471	232
Apr 08 2024	10.474	0.10	0.92%	10.504	10.504	10.473	318
Apr 05 2024	10.379	-0.10	-0.94%	10.38	10.394	10.358	203
Apr 04 2024	10.477	0.08	0.79%	10.492	10.492	10.468	110
Apr 03 2024	10.395	-0.08	-0.76%	10.366	10.406	10.366	674
Apr 02 2024	10.475	0.06	0.57%	10.475	10.475	10.475	568
Mar 28 2024	10.416	0.02	0.20%	10.416	10.416	10.416	304
Mar 27 2024	10.395	-0.02	-0.15%	10.395	10.395	10.395	248
Mar 26 2024	10.411	0.01	0.13%	10.394	10.412	10.394	1,247
Mar 25 2024	10.398	-0.05	-0.44%	10.398	10.398	10.398	1,135
Mar 22 2024	10.444	-0.04	-0.42%	10.444	10.444	10.444	0
Mar 21 2024	10.488	0.22	2.14%	10.45	10.508	10.428	5,030
Mar 20 2024	10.268	0.01	0.06%	10.314	10.314	10.262	3,264
Mar 19 2024	10.262	-0.06	-0.62%	10.234	10.262	10.219	3,969
Mar 18 2024	10.326	0.00	-0.03%	10.348	10.348	10.326	994
Mar 15 2024	10.329	-0.07	-0.67%	10.362	10.362	10.325	1,544
Mar 14 2024	10.399	0.01	0.06%	10.399	10.399	10.399	928
Mar 13 2024	10.393	-0.04	-0.34%	10.416	10.416	10.393	1,060

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