Hsbc Msci Em Is (HIEM)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 16.193999 | 0.06 | 0.39 | 16.184 | 16.248999 | 16.146999 | 41 |
| 1721061000 | 16.131 | -0.05 | -0.29 | 16.17 | 16.17 | 16.125 | 164 |
| 1720801800 | 16.178 | -0.08 | -0.50 | 16.178 | 16.178 | 16.178 | 1 |
| 1720715400 | 16.259 | 0.11 | 0.69 | 16.442 | 16.604 | 16.258 | 164 |
| 1720629000 | 16.148 | 0.13 | 0.84 | 16.148 | 16.148 | 16.148 | 2 |
| 1720542600 | 16.014 | -0.03 | -0.20 | 16.096 | 16.097 | 16.013 | 1157 |
| 1720456200 | 16.046 | 0.19 | 1.19 | 16.082 | 16.085999 | 16.027 | 277 |
| 1720197000 | 15.857 | 0.14 | 0.90 | 15.914 | 15.978 | 15.797 | 1004 |
| 1720110600 | 15.716 | 0.12 | 0.78 | 15.716 | 15.716 | 15.716 | 568 |
| 1720024200 | 15.594 | 0.29 | 1.87 | 15.428 | 15.594 | 15.399 | 1144 |
| 1719937800 | 15.308 | 0.02 | 0.10 | 15.308 | 15.308 | 15.308 | 131006 |
| 1719851400 | 15.292 | -0.1 | -0.64 | 15.392 | 15.392 | 15.264 | 1375 |
| 1719592200 | 15.39 | 0.14 | 0.88 | 15.39 | 15.39 | 15.39 | 27 |
| 1719505800 | 15.255 | 0.11 | 0.73 | 15.296 | 15.347 | 15.208 | 1107 |
| 1719419400 | 15.144 | 0.04 | 0.26 | 15.144 | 15.144 | 15.144 | 0 |
| 1719333000 | 15.105 | -0.11 | -0.74 | 15.204 | 15.204 | 15.078 | 112 |
| 1719246600 | 15.218 | -0.02 | -0.14 | 15.21 | 15.264 | 15.162 | 6553 |
| 1718987400 | 15.24 | -0.1 | -0.63 | 15.208 | 15.261 | 15.206 | 2252 |
| 1718901000 | 15.337 | -0.09 | -0.57 | 15.312 | 15.358 | 15.303 | 7673 |
| 1718814600 | 15.425 | 0.18 | 1.16 | 15.5 | 15.5 | 15.403 | 1508 |
| 1718728200 | 15.248 | 0.28 | 1.85 | 15.078 | 15.287 | 15.078 | 7198 |
| 1718641800 | 14.971 | 0.01 | 0.03 | 14.971 | 14.971 | 14.971 | 11 |
| 1718382600 | 14.966 | 0.03 | 0.22 | 15.062 | 15.08 | 14.914 | 208 |
| 1718296200 | 14.933 | -0.15 | -1.01 | 14.933 | 14.933 | 14.933 | 24 |
| 1718209800 | 15.086 | 0.43 | 2.91 | 15.086 | 15.086 | 15.086 | 496 |
| 1718123400 | 14.659 | -0.16 | -1.09 | 14.748 | 14.769 | 14.654 | 10239 |
| 1718037000 | 14.821 | -0.07 | -0.46 | 14.77 | 14.836 | 14.71 | 6020 |
| 1717777800 | 14.89 | -0.08 | -0.55 | 14.89 | 14.89 | 14.89 | 661 |
| 1717691400 | 14.972 | 0.2 | 1.33 | 14.98 | 15.013 | 14.93 | 2896 |
| 1717605000 | 14.775 | 0.34 | 2.38 | 14.788 | 14.788 | 14.693 | 157 |
| 1717518600 | 14.431 | -0.16 | -1.08 | 14.492 | 14.492 | 14.429 | 600 |
| 1717432200 | 14.588 | 0.25 | 1.76 | 14.662 | 14.686 | 14.586 | 1554 |
| 1717173000 | 14.335 | -0.25 | -1.73 | 14.335 | 14.335 | 14.335 | 29 |
| 1717086600 | 14.587 | -0.17 | -1.15 | 14.587 | 14.587 | 14.587 | 13 |
| 1717000200 | 14.756 | -0.19 | -1.29 | 14.792 | 14.83 | 14.631 | 320 |
| 1716913800 | 14.949 | 0 | 0.01 | 14.93 | 14.994 | 14.923 | 1349 |
| 1716568200 | 14.947 | -0.05 | -0.30 | 14.95 | 14.966 | 14.901 | 1526 |
| 1716481800 | 14.992 | -0.02 | -0.15 | 15.116 | 15.149 | 14.974 | 69 |
| 1716395400 | 15.014 | -0.08 | -0.53 | 15.014 | 15.014 | 15.014 | 4 |
| 1716309000 | 15.094 | 0.07 | 0.50 | 14.998 | 15.094 | 14.943 | 113458 |
| 1716222600 | 15.019 | 0.01 | 0.04 | 15.114 | 15.114 | 15.001 | 304 |
| 1715963400 | 15.013 | -0.03 | -0.18 | 15.013 | 15.013 | 15.013 | 24 |
| 1715877000 | 15.04 | -0.03 | -0.22 | 15.04 | 15.04 | 15.04 | 5 |
| 1715790600 | 15.073 | 0.16 | 1.09 | 15.073 | 15.073 | 15.073 | 10 |
| 1715704200 | 14.91 | 0.1 | 0.70 | 14.894 | 14.91 | 14.761 | 558 |
| 1715617800 | 14.806 | 0.06 | 0.38 | 14.812 | 14.857 | 14.763 | 89 |
| 1715358600 | 14.75 | 0.08 | 0.52 | 14.75 | 14.75 | 14.75 | 4 |
| 1715272200 | 14.674 | -0.05 | -0.36 | 14.652 | 14.675 | 14.609 | 1222 |
| 1715185800 | 14.727 | 0 | 0.01 | 14.727 | 14.727 | 14.727 | 129 |
| 1715099400 | 14.725 | 0.09 | 0.64 | 14.796 | 14.796 | 14.658 | 10 |
| 1714753800 | 14.632 | 0.15 | 1.00 | 14.644 | 14.651 | 14.596 | 603 |
| 1714667400 | 14.487 | 0.18 | 1.23 | 14.487 | 14.487 | 14.487 | 10 |
| 1714581000 | 14.311 | -0.09 | -0.63 | 14.311 | 14.311 | 14.311 | 3 |
| 1714494600 | 14.402 | -0.08 | -0.53 | 14.534 | 14.534 | 14.371 | 102 |
| 1714408200 | 14.479 | 0.14 | 0.98 | 14.479 | 14.479 | 14.479 | 6 |
| 1714149000 | 14.339 | 0.19 | 1.34 | 14.396 | 14.396 | 14.275 | 143 |
| 1714062600 | 14.15 | -0.04 | -0.27 | 14.212 | 14.237 | 14.037 | 873 |
| 1713976200 | 14.188 | 0.04 | 0.25 | 14.314 | 14.314 | 14.177 | 236 |
| 1713889800 | 14.153 | 0.11 | 0.77 | 14.153 | 14.153 | 14.153 | 1 |
| 1713803400 | 14.045 | -0.18 | -1.26 | 14.078 | 14.078 | 13.995 | 1004 |
| 1713544200 | 14.224 | -0.14 | -0.95 | 14.152 | 14.224 | 14.099 | 399 |
| 1713457800 | 14.361 | 0.06 | 0.45 | 14.402 | 14.412 | 14.273 | 165618 |
| 1713371400 | 14.297 | 0.04 | 0.26 | 14.297 | 14.297 | 14.297 | 243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
