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

12 Aug 2026

LAST: 1,249	CHANGE: 15.50	OPEN: 1,240	HIGH: 1,255	ASK: 854	VOLUME: 68.5K
LAST: 1,249	CHG(%): 1.26	PREV: 1,234	LOW: 1,240	BID: 845

Period:

Date	Open	High	Low	Close	Volume
12 Aug 26	1,240	1,255	1,240	1,249	68.5K
11 Aug 26	1,229	1,240	1,229	1,234	90.6K
10 Aug 26	1,237	1,239	1,228	1,230	146.7K
07 Aug 26	1,232	1,246	1,229	1,239	50.2K
06 Aug 26	1,228	1,241	1,220	1,237	104.4K
05 Aug 26	1,249	1,252	1,239	1,248	99.7K
04 Aug 26	1,226	1,246	1,218	1,246	61.9K
03 Aug 26	1,223	1,223	1,199	1,211	138.6K
31 Jul 26	1,231	1,236	1,205	1,210	151.4K
30 Jul 26	1,166	1,197	1,160	1,193	68.6K

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:

1,249