HSBC ETFs Msci Japan Islamic Esg Etf Usd Acc
(HIJP)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$19.40
|
$19.53
|
$19.44
|
$19.44
|
1
|
|
15/05/2025
|
$19.40
|
$19.44
|
$19.38
|
$19.44
|
1
|
|
14/05/2025
|
$19.40
|
$19.49
|
$19.21
|
$19.24
|
6,264
|
|
13/05/2025
|
$19.47
|
$19.51
|
$19.38
|
$19.51
|
204
|
|
12/05/2025
|
$19.59
|
$19.68
|
$19.48
|
$19.65
|
2,448
|
|
09/05/2025
|
$19.52
|
$19.52
|
$19.45
|
$19.47
|
3,540
|
|
08/05/2025
|
$19.52
|
$19.58
|
$19.52
|
$19.57
|
4,411
|
|
07/05/2025
|
$19.49
|
$19.64
|
$19.44
|
$19.44
|
17,632
|
|
06/05/2025
|
$19.61
|
$19.61
|
$19.45
|
$19.56
|
26,554
|
|
05/05/2025
|
$19.17
|
$19.34
|
$19.09
|
$19.33
|
16
|
|
02/05/2025
|
$19.17
|
$19.34
|
$19.09
|
$19.33
|
16
|
|
01/05/2025
|
$19.17
|
$19.19
|
$19.12
|
$19.11
|
5,608
|
|
30/04/2025
|
$19.10
|
$19.27
|
$18.95
|
$19.02
|
9,856
|
|
29/04/2025
|
$19.56
|
$19.67
|
$19.42
|
$19.56
|
221
|
|
28/04/2025
|
$19.14
|
$19.35
|
$19.11
|
$19.35
|
5,003
|
|
25/04/2025
|
$19.11
|
$19.11
|
$18.98
|
$19.07
|
3,506
|
|
24/04/2025
|
$18.64
|
$18.86
|
$18.64
|
$18.83
|
3,738
|
|
23/04/2025
|
$18.85
|
$19.01
|
$18.83
|
$18.83
|
3,444
|
|
22/04/2025
|
$18.53
|
$18.66
|
$18.52
|
$18.64
|
31,381
|
|
21/04/2025
|
$18.39
|
$18.39
|
$18.30
|
$18.30
|
24
|
|
18/04/2025
|
$18.39
|
$18.39
|
$18.30
|
$18.30
|
24
|
|
17/04/2025
|
$18.39
|
$18.39
|
$18.30
|
$18.30
|
24
|
|
16/04/2025
|
$18.13
|
$18.13
|
$17.96
|
$18.09
|
190
|
|
15/04/2025
|
$18.11
|
$18.22
|
$18.08
|
$18.22
|
8,227
|
|
14/04/2025
|
$17.92
|
$18.09
|
$17.92
|
$17.98
|
35
|
|
11/04/2025
|
$17.51
|
$17.61
|
$17.38
|
$17.38
|
501
|
|
10/04/2025
|
$17.55
|
$17.92
|
$17.43
|
$17.44
|
9,639
|
|
09/04/2025
|
$16.82
|
$16.98
|
$16.55
|
$16.59
|
12,405
|
|
08/04/2025
|
$17.37
|
$17.41
|
$17.19
|
$17.20
|
5
|
|
07/04/2025
|
$16.77
|
$16.77
|
$15.83
|
$16.60
|
6,506
|
|
04/04/2025
|
$16.95
|
$17.72
|
$16.95
|
$16.96
|
2,149
|
|
03/04/2025
|
$17.91
|
$18.23
|
$17.69
|
$17.69
|
84
|
|
02/04/2025
|
$18.33
|
$18.34
|
$18.26
|
$18.32
|
5,780
|
|
01/04/2025
|
$18.40
|
$18.58
|
$18.36
|
$18.46
|
1
|
|
31/03/2025
|
$18.40
|
$18.58
|
$18.37
|
$18.48
|
2,212
|
|
28/03/2025
|
$18.98
|
$18.98
|
$18.69
|
$18.69
|
29,973
|
|
27/03/2025
|
$19.22
|
$19.10
|
$19.03
|
$19.05
|
1
|
|
26/03/2025
|
$19.22
|
$19.34
|
$19.08
|
$19.11
|
24
|
|
25/03/2025
|
$19.10
|
$19.26
|
$19.12
|
$19.26
|
5
|
|
24/03/2025
|
$19.10
|
$19.17
|
$19.09
|
$19.10
|
2,127
|
|
21/03/2025
|
$19.32
|
$19.34
|
$19.19
|
$19.24
|
3
|
|
20/03/2025
|
$19.32
|
$19.57
|
$19.30
|
$19.31
|
1,090
|
|
19/03/2025
|
$19.34
|
$19.34
|
$19.27
|
$19.29
|
1,090
|
|
18/03/2025
|
$19.25
|
$19.26
|
$19.22
|
$19.23
|
2,178
|
|
17/03/2025
|
$19.05
|
$19.28
|
$19.05
|
$19.28
|
18,981
|
|
14/03/2025
|
$18.88
|
$19.07
|
$18.81
|
$19.02
|
3,204
|
|
13/03/2025
|
$18.91
|
$18.90
|
$18.80
|
$18.84
|
8
|
|
12/03/2025
|
$18.91
|
$19.01
|
$18.85
|
$19.01
|
2,396
|
|
11/03/2025
|
$18.88
|
$18.88
|
$18.66
|
$18.67
|
1,173
|
|
10/03/2025
|
$19.01
|
$19.18
|
$18.85
|
$18.85
|
3,323
|
|
07/03/2025
|
$19.08
|
$19.13
|
$19.00
|
$19.00
|
1,085
|
|
06/03/2025
|
$19.23
|
$19.27
|
$19.22
|
$19.22
|
15,895
|
|
05/03/2025
|
$18.89
|
$18.95
|
$18.83
|
$18.93
|
32
|
|
04/03/2025
|
$18.66
|
$18.71
|
$18.42
|
$18.42
|
49
|
|
03/03/2025
|
$18.50
|
$19.03
|
$18.83
|
$19.03
|
11
|
|
28/02/2025
|
$18.50
|
$18.65
|
$18.50
|
$18.65
|
2,246
|
|
27/02/2025
|
$19.33
|
$19.33
|
$19.16
|
$19.16
|
60
|
|
26/02/2025
|
$19.01
|
$19.26
|
$19.01
|
$19.25
|
0
|
|
25/02/2025
|
$19.01
|
$19.16
|
$19.01
|
$19.01
|
4
|
|
24/02/2025
|
$19.01
|
$19.09
|
$18.96
|
$19.06
|
4,320
|
|
21/02/2025
|
$19.20
|
$19.26
|
$19.15
|
$19.15
|
2,162
|
|
20/02/2025
|
$19.26
|
$19.32
|
$19.19
|
$19.19
|
2,201
|
|
19/02/2025
|
$19.08
|
$19.06
|
$19.05
|
$19.06
|
0
|
|
18/02/2025
|
$19.08
|
$19.30
|
$19.22
|
$19.22
|
0
|
|
17/02/2025
|
$19.08
|
$19.27
|
$19.21
|
$19.27
|
8
|
|
14/02/2025
|
$19.08
|
$19.08
|
$19.02
|
$19.02
|
6,876
|
|
13/02/2025
|
$18.58
|
$18.96
|
$18.42
|
$18.93
|
0
|
|
12/02/2025
|
$18.58
|
$18.59
|
$18.42
|
$18.42
|
5,986
|
|
11/02/2025
|
$18.68
|
$18.68
|
$18.67
|
$18.67
|
5,628
|
|
10/02/2025
|
$18.71
|
$18.71
|
$18.46
|
$18.63
|
64
|
|
07/02/2025
|
$18.42
|
$18.68
|
$18.57
|
$18.57
|
3
|
|
06/02/2025
|
$18.42
|
$18.73
|
$18.42
|
$18.42
|
119
|
|
05/02/2025
|
$18.42
|
$18.42
|
$18.38
|
$18.42
|
3,935
|
|
04/02/2025
|
$18.18
|
$18.34
|
$18.18
|
$18.14
|
4,600
|
|
03/02/2025
|
$17.91
|
$18.14
|
$17.91
|
$18.14
|
1,190
|
|
31/01/2025
|
$18.29
|
$18.48
|
$18.29
|
$18.44
|
8,023
|
|
30/01/2025
|
$18.41
|
$18.42
|
$18.40
|
$18.42
|
3,362
|
|
29/01/2025
|
$18.22
|
$18.25
|
$18.19
|
$18.19
|
2,280
|
|
28/01/2025
|
$18.03
|
$18.15
|
$17.99
|
$18.07
|
21,112
|
|
27/01/2025
|
$18.29
|
$18.33
|
$18.25
|
$18.25
|
28
|
|
24/01/2025
|
$18.49
|
$18.68
|
$18.49
|
$18.68
|
8,490
|
|
23/01/2025
|
$18.33
|
$18.40
|
$18.16
|
$18.40
|
4
|
|
22/01/2025
|
$18.33
|
$18.37
|
$18.28
|
$18.33
|
93
|
|
21/01/2025
|
$18.09
|
$18.18
|
$18.06
|
$18.18
|
4,565
|
|
20/01/2025
|
$18.09
|
$18.11
|
$17.95
|
$18.11
|
1,165
|
|
17/01/2025
|
$17.86
|
$17.90
|
$17.84
|
$17.88
|
1,238
|
|
16/01/2025
|
$17.82
|
$17.87
|
$17.74
|
$17.87
|
2,412
|
|
15/01/2025
|
$17.90
|
$17.92
|
$17.72
|
$17.87
|
5,813
|
|
14/01/2025
|
$17.67
|
$17.82
|
$17.72
|
$17.72
|
0
|
|
13/01/2025
|
$17.67
|
$17.71
|
$17.67
|
$17.71
|
600
|
|
10/01/2025
|
$17.96
|
$17.96
|
$17.82
|
$17.82
|
37
|
|
09/01/2025
|
$18.50
|
$18.07
|
$18.06
|
$18.06
|
8
|
|
08/01/2025
|
$18.50
|
$18.34
|
$18.15
|
$18.28
|
3
|
|
07/01/2025
|
$18.50
|
$18.51
|
$18.38
|
$18.42
|
4,482
|
|
06/01/2025
|
$18.34
|
$18.54
|
$18.34
|
$18.53
|
11,243
|
|
03/01/2025
|
$18.22
|
$18.28
|
$18.08
|
$18.28
|
137
|
|
02/01/2025
|
$18.28
|
$18.39
|
$18.26
|
$18.29
|
6,745
|
|
01/01/2025
|
$18.28
|
$18.41
|
$18.18
|
$18.30
|
3
|
|
31/12/2024
|
$18.28
|
$18.41
|
$18.18
|
$18.30
|
3
|
|
30/12/2024
|
$18.28
|
$18.38
|
$18.23
|
$18.23
|
6,848
|
|
27/12/2024
|
$18.51
|
$18.53
|
$18.34
|
$18.45
|
9,643
|
|
26/12/2024
|
$18.25
|
$18.06
|
$17.99
|
$18.04
|
0
|
|
25/12/2024
|
$18.25
|
$18.06
|
$17.99
|
$18.04
|
0
|
|
24/12/2024
|
$18.25
|
$18.06
|
$17.99
|
$18.04
|
0
|
|
23/12/2024
|
$18.25
|
$18.10
|
$17.91
|
$17.99
|
14
|
|
20/12/2024
|
$18.25
|
$18.11
|
$17.84
|
$18.11
|
4
|
|
19/12/2024
|
$18.25
|
$18.26
|
$18.05
|
$18.08
|
8,039
|
|
18/12/2024
|
$18.80
|
$18.51
|
$18.42
|
$18.42
|
8
|
|
17/12/2024
|
$18.80
|
$18.52
|
$18.48
|
$18.48
|
0
|
|
16/12/2024
|
$18.80
|
$18.84
|
$18.68
|
$18.68
|
2
|
|
13/12/2024
|
$18.80
|
$18.80
|
$18.69
|
$18.69
|
2,220
|
|
12/12/2024
|
$18.87
|
$18.97
|
$18.87
|
$18.94
|
129,665
|
|
11/12/2024
|
$18.68
|
$18.95
|
$18.84
|
$18.95
|
3
|
|
10/12/2024
|
$18.68
|
$18.82
|
$18.67
|
$18.81
|
118
|
|
09/12/2024
|
$18.95
|
$18.95
|
$18.85
|
$18.85
|
233
|
|
06/12/2024
|
$18.99
|
$19.05
|
$18.99
|
$19.05
|
3
|
|
05/12/2024
|
$19.17
|
$19.36
|
$19.08
|
$19.16
|
0
|
|
04/12/2024
|
$19.17
|
$19.17
|
$19.15
|
$19.15
|
0
|
|
03/12/2024
|
$19.17
|
$19.21
|
$19.14
|
$19.14
|
1,016
|
|
02/12/2024
|
$18.59
|
$18.86
|
$18.59
|
$18.86
|
71
|
|
29/11/2024
|
$18.44
|
$18.56
|
$18.50
|
$18.56
|
2
|
|
28/11/2024
|
$18.44
|
$18.49
|
$18.44
|
$18.46
|
4,506
|
|
27/11/2024
|
$18.51
|
$18.48
|
$18.34
|
$18.34
|
1
|
|
26/11/2024
|
$18.51
|
$18.41
|
$18.31
|
$18.32
|
17
|
|
25/11/2024
|
$18.51
|
$18.58
|
$18.45
|
$18.51
|
46
|
|
22/11/2024
|
$18.30
|
$18.49
|
$18.45
|
$18.44
|
7
|
|
21/11/2024
|
$18.30
|
$18.44
|
$18.34
|
$18.44
|
2
|
|
20/11/2024
|
$18.30
|
$18.51
|
$18.21
|
$18.21
|
10
|
|
19/11/2024
|
$18.55
|
$18.55
|
$18.42
|
$18.43
|
18
|
|
18/11/2024
|
$18.42
|
$18.54
|
$18.37
|
$18.48
|
24,408
|