HSBC MSCI EM Small Cap Screened UCITS ETF USD Acc (IE000W080FK3)
23.73
+0.24
(+1.01%)
USD |
LSE |
Oct 09, 16:00
IE000W080FK3 Price : 23.73 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 23.66 | 23.73 | 23.62 | 23.73 | 4623.00 |
| Oct 08, 2026 | 23.79 | 23.79 | 23.46 | 23.49 | 1252.00 |
| Oct 07, 2026 | 23.80 | 23.80 | 23.63 | 23.68 | 2578.00 |
| Oct 06, 2026 | 23.83 | 23.93 | 23.83 | 23.83 | 712.00 |
| Oct 05, 2026 | 23.70 | 23.78 | 23.70 | 23.81 | 216.00 |
| Oct 02, 2026 | 23.39 | 23.50 | 23.39 | 23.35 | 6200.00 |
| Oct 01, 2026 | 22.98 | 22.98 | 22.98 | 22.94 | 122.00 |
| Sep 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 38.00 |
| Sep 29, 2026 | 23.00 | 23.04 | 22.98 | 22.99 | 3535.00 |
| Sep 28, 2026 | 22.99 | 22.99 | 22.80 | 22.85 | 3870.00 |
| Sep 25, 2026 | 23.00 | 23.00 | 22.88 | 23.00 | 316.00 |
| Sep 24, 2026 | 23.04 | 23.04 | 23.04 | 22.88 | 60.00 |
| Sep 23, 2026 | 22.97 | 22.97 | 22.90 | 22.90 | 50.00 |
| Sep 22, 2026 | 22.97 | 23.24 | 22.88 | 23.10 | 1286.00 |
| Sep 21, 2026 | 22.84 | 23.03 | 22.84 | 23.02 | 881.00 |
| Sep 18, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 34.00 |
| Sep 17, 2026 | 22.70 | 22.80 | 22.46 | 22.74 | 600.00 |
| Sep 16, 2026 | 22.54 | 22.57 | 22.48 | 22.56 | 2713.00 |
| Sep 15, 2026 | 22.23 | 22.32 | 22.14 | 22.22 | 352.00 |
| Sep 14, 2026 | 22.58 | 22.58 | 22.30 | 22.30 | 6264.00 |
| Sep 11, 2026 | 22.73 | 22.79 | 22.59 | 22.76 | 3123.00 |
| Sep 10, 2026 | 22.52 | 22.54 | 22.52 | 22.59 | 7537.00 |
| Sep 09, 2026 | 22.88 | 22.88 | 22.86 | 22.87 | 2869.00 |
| Sep 08, 2026 | 22.84 | 22.99 | 22.84 | 22.98 | 121.00 |
| Sep 07, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 35.00 |
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