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

28 Apr 2026

LAST: 1,181	CHANGE: 13.50	OPEN: 1,192	HIGH: 1,194	ASK: 854	VOLUME: 40.0K
LAST: 1,181	CHG(%): 1.13	PREV: 1,195	LOW: 1,179	BID: 845

Period:

Date	Open	High	Low	Close	Volume
28 Apr 26	1,192	1,194	1,179	1,181	40.0K
27 Apr 26	1,198	1,200	1,193	1,195	35.2K
24 Apr 26	1,188	1,197	1,183	1,195	45.4K
23 Apr 26	1,181	1,187	1,173	1,185	22.5K
22 Apr 26	1,190	1,195	1,185	1,195	19.6K
21 Apr 26	1,195	1,199	1,183	1,184	68.6K
20 Apr 26	1,186	1,192	1,181	1,189	77.5K
17 Apr 26	1,175	1,205	1,173	1,202	74.1K
16 Apr 26	1,180	1,180	1,170	1,177	47.1K
15 Apr 26	1,166	1,169	1,164	1,169	75.4K

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:

1,181