HSBC ETFS PLC HSBC MSCI EMERGIN - Price History
Monthly price history for HMEM.L (HSBC ETFS PLC HSBC MSCI EMERGIN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.72 | $10.72 |
| April 2024 | $10.44 | $10.44 |
| March 2024 | $10.46 | $10.46 |
| February 2024 | $10.14 | $10.14 |
| January 2024 | $9.80 | $9.80 |
| December 2023 | $10.18 | $10.22 |
| November 2023 | $9.80 | $9.84 |
| October 2023 | $9.05 | $9.08 |
| September 2023 | $9.48 | $9.59 |
| August 2023 | $9.75 | $9.87 |
| July 2023 | $10.40 | $10.53 |
| June 2023 | $9.82 | $10.03 |
| May 2023 | $9.36 | $9.57 |
| April 2023 | $9.64 | $9.85 |
| March 2023 | $9.77 | $10.02 |
| February 2023 | $9.46 | $9.70 |
| January 2023 | $10.15 | $10.42 |
| December 2022 | $9.39 | $9.67 |
| November 2022 | $9.48 | $9.77 |
| October 2022 | $8.27 | $8.52 |
| September 2022 | $8.52 | $8.88 |
| August 2022 | $9.60 | $10 |
| July 2022 | $9.59 | $9.99 |
| June 2022 | $9.65 | $10.16 |
| May 2022 | $10.26 | $10.81 |
| April 2022 | $10.27 | $10.81 |
| March 2022 | $10.84 | $11.46 |
| February 2022 | $11.14 | $11.77 |
| January 2022 | $11.52 | $12.18 |
| December 2021 | $11.65 | $12.36 |
| November 2021 | $11.42 | $12.12 |
| October 2021 | $11.94 | $12.67 |
| September 2021 | $11.89 | $12.72 |
| August 2021 | $12.30 | $13.15 |
| July 2021 | $12.10 | $12.94 |
| June 2021 | $12.90 | $13.88 |
| May 2021 | $12.80 | $13.78 |
| April 2021 | $12.58 | $13.54 |
| March 2021 | $12.43 | $13.41 |
| February 2021 | $12.53 | $13.52 |
| January 2021 | $12.49 | $13.47 |
| December 2020 | $12.11 | $13.09 |
| November 2020 | $11.25 | $12.17 |
| October 2020 | $10.30 | $11.14 |
| September 2020 | $10.17 | $11.07 |
| August 2020 | $10.45 | $11.38 |
| July 2020 | $9.97 | $10.85 |
| June 2020 | $9.20 | $10.07 |
| May 2020 | $8.49 | $9.30 |
| April 2020 | $8.46 | $9.26 |
| March 2020 | $7.86 | $8.63 |
| February 2020 | $9.10 | $10 |
| January 2020 | $9.58 | $10.55 |
| December 2019 | $10.19 | $11.23 |
| November 2019 | $9.53 | $10.50 |
| October 2019 | $9.48 | $10.44 |
| September 2019 | $9.12 | $10.14 |
| August 2019 | $8.92 | $9.90 |
| July 2019 | $9.42 | $10.46 |
| June 2019 | $9.54 | $10.68 |
| May 2019 | $9.02 | $10.11 |
| April 2019 | $9.71 | $10.88 |
| March 2019 | $9.55 | $10.72 |
| February 2019 | $9.45 | $10.61 |
| January 2019 | $9.52 | $10.68 |
| December 2018 | $8.76 | $9.86 |
| November 2018 | $8.90 | $10.03 |
| October 2018 | $8.51 | $9.58 |
| September 2018 | $9.40 | $10.68 |
| August 2018 | $9.38 | $10.66 |
| July 2018 | $9.74 | $11.07 |
| June 2018 | $9.45 | $10.82 |
| May 2018 | $9.86 | $11.28 |
| April 2018 | $10.25 | $11.73 |
| March 2018 | $10.38 | $11.90 |
| February 2018 | $10.53 | $12.07 |
| January 2018 | $11.03 | $12.64 |
| December 2017 | $10.25 | $11.78 |
| November 2017 | $9.87 | $11.34 |
| October 2017 | $9.82 | $11.28 |
| September 2017 | $9.52 | $11.02 |
| August 2017 | $9.54 | $11.04 |
| July 2017 | $9.31 | $10.77 |
| June 2017 | $8.80 | $10.25 |
| May 2017 | $8.71 | $10.14 |
| April 2017 | $8.46 | $9.85 |
| March 2017 | $8.32 | $9.70 |
| February 2017 | $8.08 | $9.42 |
| January 2017 | $7.87 | $9.18 |
| December 2016 | $7.42 | $8.68 |
| November 2016 | $7.40 | $8.66 |
| October 2016 | $7.79 | $9.10 |
| September 2016 | $7.83 | $9.20 |
| August 2016 | $7.64 | $8.98 |
| July 2016 | $7.53 | $8.84 |
| June 2016 | $7.12 | $8.44 |
| May 2016 | $6.85 | $8.12 |
| April 2016 | $7.10 | $8.41 |
| March 2016 | $7.12 | $8.45 |
| February 2016 | $6.29 | $7.47 |
| January 2016 | $6.24 | $7.41 |
| December 2015 | $6.70 | $7.98 |
| November 2015 | $6.93 | $8.25 |
| October 2015 | $7.13 | $8.49 |
| September 2015 | $6.69 | $8.02 |
| August 2015 | $6.93 | $8.31 |
| July 2015 | $7.56 | $9.07 |
| June 2015 | $8.06 | $9.75 |
| May 2015 | $8.34 | $10.09 |
| April 2015 | $8.71 | $10.54 |
| March 2015 | $8.12 | $9.83 |
| February 2015 | $8.25 | $9.99 |
| January 2015 | $7.91 | $9.58 |
| December 2014 | $7.97 | $9.68 |
| November 2014 | $8.32 | $10.11 |
| October 2014 | $8.41 | $10.22 |
| September 2014 | $8.33 | $10.20 |
| August 2014 | $9.01 | $11.03 |
| July 2014 | $8.78 | $10.75 |
| June 2014 | $8.66 | $10.68 |
| May 2014 | $8.48 | $10.46 |
| April 2014 | $8.18 | $10.10 |
| March 2014 | $8.15 | $10.06 |
| February 2014 | $7.85 | $9.69 |
| January 2014 | $7.57 | $9.35 |
| December 2013 | $8.26 | $10.22 |
| November 2013 | $8.36 | $10.34 |
| October 2013 | $8.43 | $10.44 |
| September 2013 | $8.08 | $10.06 |
| August 2013 | $7.55 | $9.40 |
| July 2013 | $7.72 | $9.61 |
| June 2013 | $7.58 | $9.54 |
| May 2013 | $8.13 | $10.23 |
| April 2013 | $8.27 | $10.41 |
| March 2013 | $8.27 | $10.42 |
| February 2013 | $8.39 | $10.56 |
| January 2013 | $8.60 | $10.83 |
| December 2012 | $8.48 | $10.71 |
| November 2012 | $8.13 | $10.27 |
| October 2012 | $8.05 | $10.17 |
| September 2012 | $7.98 | $10.14 |
| August 2012 | $7.64 | $9.71 |
| July 2012 | $7.60 | $9.66 |
| June 2012 | $7.52 | $9.66 |
| May 2012 | $7.14 | $9.18 |
| April 2012 | $8.10 | $10.42 |
| March 2012 | $8.28 | $10.68 |
| February 2012 | $8.56 | $11.03 |
| January 2012 | $7.91 | $10.22 |
| December 2011 | $7.16 | $9.24 |
| November 2011 | $7.51 | $9.70 |
| October 2011 | $7.96 | $10.28 |
| September 2011 | $6.76 | $8.74 |
HMEM.L
Price: $10.72
52 week price:
5-year range yield:
Forward Dividend Yield: 1.62%
Payout Ratio: 19.34%
Payout Ratio Range:
Dividend Per Share: 0.17 USD
Earnings Per Share: 0.90 USD
P/E Ratio: 11.22
Exchange: LSE
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 20
Market Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 13.63%
DGR5: 10.06%
DGR10: 2.63%