HSBC MSCI Emerging Markets UCITS ETF USD ACC Historical Data - HEMA

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

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736268900	11.02	-0.05	-0.43	11	11.036	11	1984
1736182500	11.068	0.04	0.34	11.058	11.068	11.058	190
1735923300	11.03	-0.02	-0.20	11.03	11.03	11.03	391
1735836900	11.052	0.13	1.23	10.932	11.052	10.932	906
1735577700	10.918	-0.04	-0.37	10.914	10.918	10.914	124
1735318500	10.958	-0.03	-0.29	11.002	11.002	10.956	12535
1734972900	10.99	0.07	0.66	10.966	10.99	10.966	58
1734713700	10.918	-0.12	-1.05	10.92	10.92	10.884	10400
1734627300	11.034	-0.04	-0.34	10.998	11.034	10.972	19740
1734540900	11.072	0.06	0.51	11.068	11.072	11.068	726
1734454500	11.016	-0.08	-0.72	11.044	11.044	10.998	2248
1734368100	11.096	-0.07	-0.66	11.11	11.124	11.096	7856
1734108900	11.17	0.01	0.07	11.17	11.17	11.148	5510
1734022500	11.162	0.01	0.05	11.238	11.252	11.138	25476
1733936100	11.156	-0	-0.02	11.146	11.174	11.146	2708
1733849700	11.158	-0.1	-0.85	11.132	11.158	11.132	1046
1733763300	11.254	0.2	1.79	11.188	11.254	11.188	184
1733504100	11.056	0	0.02	11.052	11.056	11.052	403
1733417700	11.054	-0.02	-0.22	11.022	11.054	11.022	566
1733331300	11.078	0.11	0.98	11.066	11.078	11.066	800
1733244900	10.97	-0	-0.02	10.988	10.988	10.97	5838
1733158500	10.972	0.08	0.75	10.956	10.972	10.954	1159
1732899300	10.89	0.06	0.59	10.788	10.89	10.788	1250
1732812900	10.826	-0.11	-1.02	10.84	10.84	10.812	34963
1732726500	10.938	-0.04	-0.35	10.918	10.938	10.918	1480
1732640100	10.976	-0.01	-0.07	10.944	10.976	10.944	731
1732553700	10.984	-0.05	-0.47	11.032	11.032	10.982	13311
1732294500	11.036	0.11	1.03	11.016	11.036	11.012	10653
1732208100	10.924	-0.05	-0.42	10.88	10.928	10.88	9738
1732121700	10.97	0.06	0.57	10.96	10.97	10.928	1136
1732035300	10.908	0.02	0.15	10.9	10.908	10.9	958
1731948900	10.892	0.03	0.29	10.894	10.894	10.892	1204
1731689700	10.86	-0.04	-0.37	10.878	10.886	10.86	11291
1731603300	10.9	-0.02	-0.16	10.882	10.9	10.882	371
1731516900	10.918	-0.02	-0.20	10.91	10.918	10.91	75
1731430500	10.94	-0.16	-1.46	10.954	10.954	10.928	964
1731344100	11.102	-0.04	-0.39	11.14	11.14	11.102	173
1731084900	11.146	-0.11	-0.96	11.102	11.146	11.1	5404
1730998500	11.254	0.2	1.77	11.254	11.254	11.254	402
1730912100	11.058	0.01	0.07	11.116	11.116	11.058	19271
1730825700	11.05	0.1	0.91	11.018	11.05	11.018	1139
1730739300	10.95	0.02	0.16	10.938	10.95	10.938	51
1730480100	10.932	0.12	1.15	10.932	10.932	10.932	112
1730393700	10.808	-0.17	-1.57	10.836	10.836	10.806	1348
1730307300	10.98	-0.18	-1.60	10.938	10.98	10.938	1341
1730220900	11.158	0.03	0.25	11.108	11.158	11.108	333
1730134500	11.13	0.03	0.29	11.088	11.134	11.062	16307
1729871700	11.098	-0.02	-0.16	11.096	11.098	11.088	456
1729785300	11.116	-0.07	-0.63	11.098	11.116	11.098	807
1729698900	11.186	0.04	0.39	11.16	11.186	11.158	1442
1729612500	11.142	-0	-0.02	11.104	11.142	11.104	1427
1729526100	11.144	-0.17	-1.52	11.184	11.184	11.144	558
1729266900	11.316	0.16	1.40	11.318	11.318	11.29	438
1729180500	11.16	0.02	0.22	11.12	11.16	11.12	647
1729094100	11.136	-0.02	-0.20	11.108	11.136	11.086	11264
1729007700	11.158	-0.07	-0.64	11.118	11.158	11.118	3047
1728921300	11.23	-0.01	-0.09	11.214	11.23	11.196	2139
1728662100	11.24	0.06	0.57	11.11	11.24	11.11	877
1728575700	11.176	0.11	0.98	11.152	11.176	11.142	1772
1728489300	11.068	-0.1	-0.93	11.084	11.084	11.04	1535
1728402900	11.172	-0.26	-2.27	11.14	11.172	11.138	1973

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

HSBC MSCI Emerging Markets UCITS ETF USD ACC (HEMA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

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

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

HSBC MSCI Emerging Markets UCITS ETF USD ACC (HEMA) Historical

HSBC MSCI Emerging Markets UCITS ETF USD ACC (HEMA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free

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