HSBC MSCI EM Small Cap Screened UCITS ETF USD Acc (HESC.S)
28.07
-0.76
(-2.65%)
USD |
SWX |
Oct 30, 16:00
HESC.S Price : 28.07 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 28.22 | 28.22 | 28.07 | 28.07 | 2395.00 |
| Oct 29, 2026 | 28.76 | 28.84 | 28.76 | 28.84 | 752.00 |
| Oct 28, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 0.000 |
| Oct 27, 2026 | 28.78 | 28.81 | 28.74 | 28.81 | 9130.00 |
| Oct 26, 2026 | 28.76 | 28.84 | 28.70 | 28.73 | 13496.00 |
| Oct 23, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 0.000 |
| Oct 22, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 0.000 |
| Oct 21, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 15.00 |
| Oct 20, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 2203.00 |
| Oct 19, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 15.00 |
| Oct 16, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 20.00 |
| Oct 15, 2026 | 30.06 | 30.11 | 30.01 | 30.11 | 20638.00 |
| Oct 14, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 0.000 |
| Oct 13, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.00 |
| Oct 12, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 20.00 |
| Oct 09, 2026 | 31.26 | 31.26 | 31.22 | 31.22 | 421.00 |
| Oct 08, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 0.000 |
| Oct 07, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 2028.00 |
| Oct 06, 2026 | 31.64 | 31.69 | 31.64 | 31.69 | 2557.00 |
| Oct 05, 2026 | 31.44 | 31.56 | 31.44 | 31.56 | 45.00 |
| Oct 02, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 464.00 |
| Oct 01, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 0.000 |
| Sep 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 0.000 |
| Sep 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 0.000 |
| Sep 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 165.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median