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

02 Mar 2026

LAST: 1,166	CHANGE: 19.50	OPEN: 1,170	HIGH: 1,170	ASK: 854	VOLUME: 165.7K
LAST: 1,166	CHG(%): 1.64	PREV: 1,186	LOW: 1,155	BID: 845

Period:

Date	Open	High	Low	Close	Volume
02 Mar 26	1,170	1,170	1,155	1,166	165.7K
27 Feb 26	1,188	1,188	1,176	1,186	88.9K
26 Feb 26	1,196	1,199	1,172	1,184	53.4K
25 Feb 26	1,187	1,196	1,185	1,192	56.4K
24 Feb 26	1,172	1,184	1,171	1,183	89.5K
23 Feb 26	1,167	1,173	1,164	1,166	66.4K
20 Feb 26	1,158	1,171	1,153	1,169	140.2K
19 Feb 26	1,157	1,158	1,150	1,156	54.3K
18 Feb 26	1,146	1,158	1,146	1,158	941.5K
17 Feb 26	1,145	1,146	1,135	1,144	35.9K

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:

1,166