Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

HEMV Hsbc Msci Emesg

13.931

-0.017 (-0.12%)

May 24 2024 - Closed

Delayed by 15 minutes

HEMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 21 2024	13.288	0.23	1.73%	13.34	13.34	13.269	5,596
Mar 20 2024	13.062	0.01	0.11%	13.062	13.062	13.062	0
Mar 19 2024	13.048	-0.09	-0.69%	13.048	13.048	13.048	0
Mar 18 2024	13.139	-0.05	-0.37%	13.139	13.139	13.139	0
Mar 15 2024	13.188	-0.07	-0.56%	13.194	13.197	13.15	300
Mar 14 2024	13.262	-0.04	-0.29%	13.262	13.262	13.262	0
Mar 13 2024	13.301	0.01	0.09%	13.301	13.301	13.301	0
Mar 12 2024	13.289	0.13	0.97%	13.288	13.305	13.227	2,719
Mar 11 2024	13.161	0.01	0.05%	13.161	13.161	13.161	0
Mar 08 2024	13.154	0.05	0.40%	13.154	13.154	13.154	0
Mar 07 2024	13.102	0.05	0.38%	13.102	13.102	13.102	0
Mar 06 2024	13.053	0.21	1.66%	13.053	13.053	13.053	0
Mar 05 2024	12.84	-0.11	-0.83%	12.84	12.84	12.84	0
Mar 04 2024	12.947	0.09	0.72%	12.947	12.947	12.947	0
Mar 01 2024	12.855	0.10	0.80%	12.855	12.855	12.855	0
Feb 29 2024	12.753	0.08	0.63%	12.753	12.753	12.753	0
Feb 28 2024	12.673	-0.13	-1.00%	12.673	12.673	12.673	0
Feb 27 2024	12.801	0.05	0.38%	12.801	12.801	12.801	0
Feb 26 2024	12.752	-0.11	-0.84%	12.752	12.752	12.752	0

Hsbc Msci Emesg

Delayed Upgrade Clock