ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Hsbc Msci Em $

Hsbc Msci Em $ (HMEM)

10.725
0.045
(0.42%)
Closed January 03 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173592540010.7250.040.4210.71510.7610.687530894
173583900010.68-0.03-0.2310.66510.7410.56567524
173566620010.7050.030.3010.67510.70510.662547154
173557980010.6725-0.09-0.8610.74510.75510.6510916
173532060010.765-0.08-0.7410.81510.81510.727517407
173506140010.8450.070.6710.8510.85510.83353
173497500010.77250.010.0710.7810.80510.73256118
173471580010.765-0.01-0.0510.710.772510.63363
173462940010.77-0.16-1.4410.77510.857510.7111500
173454300010.9275-0-0.0210.97510.97510.917532738
173445660010.93-0.04-0.3610.8910.9310.862591
173437020010.97-0.03-0.2310.99511.027510.9625206143
173411100010.995-0.06-0.5011.03511.0510.982517769
173402460011.050.020.1411.14511.267511.012459
173393820011.0350.010.0911.01511.38510.99522555
173385180011.025-0.22-1.9811.02511.02511.02562
173376540011.24750.272.4611.0811.282511.08498
173350620010.9775-0.02-0.1611.0211.410.97520569
173341980010.9950.070.6910.9511.05510.937540324
173333340010.920.040.3710.93510.97510.825207
173324700010.880.040.3210.911.077510.796356
173316060010.8450.030.2310.84510.910.8025329
173290140010.820.090.7910.7210.822510.705839
173281500010.735-0.06-0.5610.7510.757510.7370342
173272860010.795-0.01-0.1210.8410.92510.792514795
173264220010.8075-0.04-0.3910.79510.8710.7851379
173255580010.850.030.2510.8810.90510.8425171704
173229660010.822500.0210.83510.86510.7775122246
173221020010.82-0-0.0210.8210.8210.82163
173212380010.8225-0.09-0.8010.91510.9210.812515900
173203740010.910.040.3410.89510.9110.8219006
173195100010.87250.090.8110.8310.88510.8225940
173169180010.785-0.03-0.3010.81510.86510.7554102
173160540010.8175-0.02-0.1810.7811.05510.75512155
173151900010.8375-0.06-0.5310.91511.3410.81515380
173143260010.895-0.21-1.8710.910.90510.882558832
173134620011.1025-0.07-0.6011.21511.21511.08757609
173108700011.17-0.27-2.3611.33511.33511.162516563
173100060011.440.262.3311.36511.567511.3133895
173091420011.18-0.17-1.4511.2511.287511.09584389
173082780011.3450.110.9811.3211.352511.30251355
173074140011.2350.030.2711.25511.272511.2253256
173048220011.2050.121.0411.1711.4411.147516500
173039580011.09-0.1-0.8911.1411.44511.03759101
173030940011.19-0.12-1.0811.23511.3711.07254102
173022300011.3125-0.02-0.2011.3211.3811.248984
173013660011.3350.020.2011.32511.3511.267517932
172987380011.31250.060.5611.2911.352511.277543898
172978740011.25-0.15-1.2711.29511.36511.197561118
172970100011.395-0.05-0.4211.4411.45511.3854606
172961460011.44250.020.1311.4711.472511.437530821
172952820011.4275-0.16-1.3611.48511.51511.42527710
172926900011.5850.121.0511.63511.6511.567510659
172918260011.465-0.04-0.3711.46511.46511.4650
172909620011.50750.080.7011.43511.512511.43557
172900980011.4275-0.2-1.7411.50511.54511.4159235
172892340011.63-0.04-0.3211.6211.70511.572595943
172866420011.66750.080.7111.5411.667511.517559949
172857780011.58500.0211.5811.802510.91528346
172849140011.5825-0.04-0.3211.48511.60511.477914
172840500011.62-0.27-2.2711.6111.6711.472522758
172831860011.890.141.2111.9411.9411.84560426
172805940011.74750.040.3211.82512.0111.73210