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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742576100	11.09	-0.09	-0.81	11.11	11.124	11.09	2222
1742489700	11.18	-0.04	-0.37	11.178	11.186	11.148	3372
1742403300	11.222	0.08	0.68	11.172	11.222	11.168	9466
1742316900	11.146	-0	-0.04	11.192	11.192	11.146	16352
1742230500	11.15	0.13	1.20	11.166	11.166	11.15	440
1741971300	11.018	0.17	1.57	10.996	11.03	10.984	2692
1741884900	10.848	-0.03	-0.26	10.828	10.858	10.802	26165
1741798500	10.876	0.1	0.93	10.844	10.876	10.844	11940
1741712100	10.776	-0.08	-0.70	10.838	10.838	10.776	3500
1741625700	10.852	-0.18	-1.61	10.97	10.97	10.85	6933
1741366500	11.03	-0.07	-0.59	11.074	11.074	10.992	12368
1741280100	11.096	0.05	0.42	11.114	11.114	11.096	11749
1741193700	11.05	0.08	0.71	11.102	11.106	11.05	9935
1741107300	10.972	-0.23	-2.07	11.078	11.078	10.972	20118
1741020900	11.204	0	0.00	11.202	11.206	11.198	1590
1740761700	11.204	-0.21	-1.84	11.148	11.21	11.148	24466
1740675300	11.414	-0.11	-0.94	11.456	11.5	11.414	11713
1740588900	11.522	0.14	1.23	11.546	11.546	11.522	10991
1740502500	11.382	-0.12	-1.01	11.374	11.382	11.372	1296
1740416100	11.498	-0.16	-1.34	11.52	11.52	11.498	1019
1740156900	11.654	0.02	0.14	11.638	11.658	11.632	9415
1740070500	11.638	0.12	1.04	11.578	11.638	11.578	4156
1739984100	11.518	-0.04	-0.35	11.57	11.57	11.518	4063
1739897700	11.558	0.09	0.82	11.544	11.558	11.53	2793
1739811300	11.464	0.07	0.65	11.44	11.464	11.44	875
1739552100	11.39	0.07	0.60	11.378	11.39	11.378	1415
1739465700	11.322	0.01	0.09	11.296	11.322	11.296	1763
1739379300	11.312	-0.05	-0.41	11.35	11.35	11.312	476
1739292900	11.358	-0.03	-0.30	11.31	11.36	11.286	2823
1739206500	11.392	0.11	0.99	11.388	11.392	11.374	1575
1738947300	11.28	0.06	0.52	11.308	11.338	11.28	19056
1738860900	11.222	0.1	0.94	11.212	11.222	11.192	2041
1738774500	11.118	-0.09	-0.79	11.116	11.118	11.116	2093
1738688100	11.206	0.15	1.32	11.186	11.206	11.172	7974
1738601700	11.06	-0.18	-1.57	11.034	11.08	11.034	1195
1738342500	11.236	0.14	1.24	11.214	11.236	11.214	371
1738256100	11.098	0.02	0.16	11.046	11.098	11.046	1290
1738169700	11.08	0.17	1.58	11.07	11.08	11.054	3677
1738083300	10.908	0.07	0.63	10.912	10.912	10.886	2257
1737996900	10.84	-0.21	-1.92	10.812	10.84	10.81	904
1737737700	11.052	0.04	0.36	11.028	11.052	11.028	1472
1737651300	11.012	0	0.00	10.994	11.012	10.994	1435
1737564900	11.012	-0.01	-0.11	11	11.012	11	1301
1737478500	11.024	-0.06	-0.52	11.01	11.024	11.01	3252
1737392100	11.082	0.04	0.34	11.112	11.112	11.028	45172
1737132900	11.044	-0.03	-0.25	11.008	11.044	11.008	1516
1737046500	11.072	0.14	1.32	11.04	11.072	11.04	524
1736960100	10.928	0.02	0.18	10.834	10.928	10.834	821
1736873700	10.908	0.13	1.22	10.908	10.908	10.908	167
1736787300	10.776	-0.07	-0.66	10.78	10.78	10.776	48
1736528100	10.848	-0.13	-1.20	10.86	10.9	10.842	18515
1736441700	10.98	0.02	0.15	10.966	10.98	10.966	704
1736355300	10.964	-0.06	-0.51	10.962	10.982	10.96	2686
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

HSBC MSCI Emerging Markets UCITS ETF USD ACC (HEMA)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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