LSE, HMEF End of Day and Historical Share Prices [HSBC MSCI Emerging Markets Ucits ETF]

09 Sep 2026

LAST: 1,289	CHANGE: 10.25	OPEN: 1,292	HIGH: 1,299	ASK: 854	VOLUME: 23.8K
LAST: 1,289	CHG(%): 0.79	PREV: 1,300	LOW: 1,287	BID: 845

Period:

Date	Open	High	Low	Close	Volume
09 Sep 26	1,292	1,299	1,287	1,289	23.8K
08 Sep 26	1,290	1,301	1,286	1,300	74.0K
07 Sep 26	1,298	1,301	1,291	1,294	99.6K
04 Sep 26	1,280	1,289	1,275	1,287	65.6K
03 Sep 26	1,261	1,273	1,259	1,268	41.3K
02 Sep 26	1,257	1,268	1,250	1,266	149.1K
01 Sep 26	1,287	1,287	1,261	1,267	198.6K
31 Aug 26	1,268	1,275	1,267	1,270	124.5K
28 Aug 26	1,268	1,272	1,267	1,270	143.3K
27 Aug 26	1,271	1,273	1,261	1,264	37.7K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,289