Hsbc Msci Em (HMEF)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720456200 | 869.25 | 3 | 0.35 | 870.75 | 870.75 | 868.125 | 77828 |
| 1720197000 | 866.25 | -4.25 | -0.49 | 872 | 879.75 | 863.875 | 37340 |
| 1720110600 | 870.5 | 3.5 | 0.40 | 870.25 | 873.25 | 869.625 | 81168 |
| 1720024200 | 867 | 9 | 1.05 | 861 | 867.875 | 861 | 97087 |
| 1719937800 | 858 | -3.75 | -0.44 | 857.75 | 861.25 | 845.625 | 77147 |
| 1719851400 | 861.75 | -2 | -0.23 | 861 | 863 | 858.5 | 97935 |
| 1719592200 | 863.75 | 6.5 | 0.76 | 864.75 | 865.25 | 845.625 | 115188 |
| 1719505800 | 857.25 | -0.25 | -0.03 | 857 | 863.625 | 851.125 | 122682 |
| 1719419400 | 857.5 | 2.75 | 0.32 | 860.25 | 860.5 | 854.875 | 38476 |
| 1719333000 | 854.75 | -6.13 | -0.71 | 858.25 | 858.375 | 853.25 | 66168 |
| 1719246600 | 860.875 | -0.63 | -0.07 | 860 | 863.25 | 858 | 63107 |
| 1718987400 | 861.5 | -0.25 | -0.03 | 861 | 863.875 | 860.375 | 43533 |
| 1718901000 | 861.75 | -3.13 | -0.36 | 865 | 875 | 861.5 | 147816 |
| 1718814600 | 864.875 | 4.38 | 0.51 | 866.25 | 866.625 | 863.5 | 33083 |
| 1718728200 | 860.5 | 9.75 | 1.15 | 854 | 871.125 | 851.375 | 105260 |
| 1718641800 | 850.75 | 2.13 | 0.25 | 850.5 | 852.875 | 849.625 | 69806 |
| 1718382600 | 848.625 | 6.25 | 0.74 | 846.5 | 849.25 | 844.125 | 118335 |
| 1718296200 | 842.375 | -0.13 | -0.01 | 843.25 | 846.75 | 827.75 | 76115 |
| 1718209800 | 842.5 | 7.75 | 0.93 | 838 | 842.875 | 829 | 62139 |
| 1718123400 | 834.75 | -6.75 | -0.80 | 839.75 | 840.25 | 834.125 | 191383 |
| 1718037000 | 841.5 | -0.13 | -0.01 | 840.25 | 842 | 837.375 | 116485 |
| 1717777800 | 841.625 | -0.25 | -0.03 | 841 | 845.5 | 833.75 | 132033 |
| 1717691400 | 841.875 | 6.63 | 0.79 | 838.25 | 844.375 | 834.75 | 382410 |
| 1717605000 | 835.25 | 15.38 | 1.88 | 828.5 | 835.25 | 825.75 | 73899 |
| 1717518600 | 819.875 | -12.88 | -1.55 | 818.25 | 834.375 | 805.75 | 148493 |
| 1717432200 | 832.75 | 8.63 | 1.05 | 841 | 844.5 | 832.5 | 95283 |
| 1717173000 | 824.125 | -14.38 | -1.71 | 827.75 | 831.25 | 823.25 | 168673 |
| 1717086600 | 838.5 | -1.25 | -0.15 | 833.75 | 856.125 | 827.5 | 144415 |
| 1717000200 | 839.75 | -12.25 | -1.44 | 843.5 | 844.25 | 839.25 | 203575 |
| 1716913800 | 852 | -2.25 | -0.26 | 856.75 | 856.75 | 850.375 | 207180 |
| 1716568200 | 854.25 | -4 | -0.47 | 855.5 | 856.75 | 853.375 | 53198 |
| 1716481800 | 858.25 | -2.13 | -0.25 | 860.75 | 869.875 | 854.875 | 80540 |
| 1716395400 | 860.375 | -1.75 | -0.20 | 859.75 | 864.5 | 859.25 | 54553 |
| 1716309000 | 862.125 | -7.63 | -0.88 | 860.5 | 863.75 | 860.5 | 117062 |
| 1716222600 | 869.75 | -2 | -0.23 | 869 | 870.75 | 866.25 | 107416 |
| 1715963400 | 871.75 | 1 | 0.11 | 869 | 874.25 | 869 | 43924 |
| 1715877000 | 870.75 | 3 | 0.35 | 866.5 | 877.875 | 862.875 | 61944 |
| 1715790600 | 867.75 | 3.63 | 0.42 | 865.5 | 876 | 855.5 | 55017 |
| 1715704200 | 864.125 | 1.88 | 0.22 | 862.25 | 867.5 | 856 | 66225 |
| 1715617800 | 862.25 | 3.25 | 0.38 | 860 | 864 | 859.625 | 90222 |
| 1715358600 | 859 | 4.25 | 0.50 | 859 | 862 | 857.875 | 44758 |
| 1715272200 | 854.75 | 0.25 | 0.03 | 854.75 | 859.375 | 844.5 | 136990 |
| 1715185800 | 854.5 | 0.75 | 0.09 | 853 | 856.25 | 850.75 | 110040 |
| 1715099400 | 853.75 | 0.25 | 0.03 | 853.25 | 854.125 | 850.625 | 130282 |
| 1714753800 | 853.5 | 6.63 | 0.78 | 848.25 | 867.375 | 839.875 | 201126 |
| 1714667400 | 846.875 | 13.63 | 1.64 | 842.75 | 855 | 841.125 | 60491 |
| 1714581000 | 833.25 | 0.25 | 0.03 | 831.5 | 836 | 816.5 | 78134 |
| 1714494600 | 833 | -4 | -0.48 | 839.25 | 839.25 | 832.375 | 83496 |
| 1714408200 | 837 | 2 | 0.24 | 838.25 | 839.25 | 835.875 | 101209 |
| 1714149000 | 835 | 13 | 1.58 | 833 | 842.25 | 820.5 | 94018 |
| 1714062600 | 822 | -7.75 | -0.93 | 823.5 | 831.75 | 818 | 112207 |
| 1713976200 | 829.75 | 3.5 | 0.42 | 836.25 | 836.875 | 828.75 | 97269 |
| 1713889800 | 826.25 | 2.63 | 0.32 | 829.5 | 830.125 | 823.75 | 81468 |
| 1713803400 | 823.625 | 8.38 | 1.03 | 821.5 | 826 | 819.625 | 189294 |
| 1713544200 | 815.25 | -3.25 | -0.40 | 808 | 816 | 806.5 | 178081 |
| 1713457800 | 818.5 | 6.75 | 0.83 | 822.25 | 823.75 | 814.625 | 132648 |
| 1713371400 | 811.75 | -2.63 | -0.32 | 815.25 | 816.375 | 811.625 | 38629 |
| 1713285000 | 814.375 | -13.88 | -1.68 | 817 | 817 | 810.125 | 42848 |
| 1713198600 | 828.25 | -2.75 | -0.33 | 832.25 | 833.75 | 827.125 | 92346 |
| 1712939400 | 831 | -7.75 | -0.92 | 838.75 | 839.25 | 830.25 | 49541 |
| 1712853000 | 838.75 | 4.13 | 0.49 | 842.25 | 851.375 | 836.5 | 41321 |
| 1712766600 | 834.625 | -2.13 | -0.25 | 842.5 | 882.375 | 832.875 | 146642 |
| 1712680200 | 836.75 | 0.25 | 0.03 | 838 | 839 | 834.875 | 95808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
