Market data

Select a section

HSBC ETFs Msci Japan Islamic Esg Etf Usd Acc

(HIJP)
Sector: n/a
$22.44
$-0.07 -0.32
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $22.53 $22.68 $22.42 $22.44 14,129
30/10/2025 $22.51 $22.71 $22.51 $22.51 4,184
29/10/2025 $22.41 $22.50 $22.31 $22.49 14,462
28/10/2025 $22.55 $22.59 $22.37 $22.59 112
27/10/2025 $22.81 $22.81 $22.50 $22.56 189
24/10/2025 $22.39 $22.40 $22.22 $22.40 1,283
23/10/2025 $22.39 $22.23 $22.17 $22.17 2
22/10/2025 $22.39 $22.47 $22.14 $22.14 112
21/10/2025 $22.37 $22.34 $22.10 $22.22 2
20/10/2025 $22.37 $22.50 $22.34 $22.50 825
17/10/2025 $21.86 $22.08 $21.85 $22.02 51
16/10/2025 $21.95 $22.06 $21.91 $21.91 51
15/10/2025 $21.90 $21.97 $21.68 $21.91 554
14/10/2025 $21.33 $21.47 $21.19 $21.47 95
13/10/2025 $21.50 $21.51 $21.16 $21.41 4,877
10/10/2025 $21.60 $21.68 $21.35 $21.35 2,179
09/10/2025 $22.24 $22.30 $22.00 $22.07 2,287
08/10/2025 $22.10 $22.18 $21.95 $22.11 2,332
07/10/2025 $22.37 $22.44 $22.22 $22.26 491
06/10/2025 $22.50 $22.63 $22.29 $22.58 4,600
03/10/2025 $21.95 $22.05 $21.92 $22.04 246
02/10/2025 $21.66 $21.72 $21.50 $21.50 59
01/10/2025 $21.62 $21.55 $21.39 $21.42 8
30/09/2025 $21.62 $21.62 $21.35 $21.36 668
29/09/2025 $21.42 $21.47 $21.20 $21.40 134
26/09/2025 $21.85 $21.54 $21.33 $21.42 7
25/09/2025 $21.85 $21.77 $21.40 $21.40 1,502
24/09/2025 $21.85 $21.85 $21.65 $21.66 128
23/09/2025 $21.64 $21.94 $21.73 $21.73 12
22/09/2025 $21.64 $21.71 $21.59 $21.67 6,474
19/09/2025 $21.41 $21.59 $21.29 $21.53 19
18/09/2025 $21.41 $21.84 $21.69 $21.82 4,328
17/09/2025 $21.41 $21.79 $21.63 $21.65 6
16/09/2025 $21.41 $21.77 $21.60 $21.59 25,723
15/09/2025 $21.41 $21.72 $21.47 $21.58 3
12/09/2025 $21.41 $21.66 $21.45 $21.45 8
11/09/2025 $21.45 $21.67 $21.39 $21.67 25,024
10/09/2025 $21.41 $21.47 $21.40 $21.41 5,884
09/09/2025 $20.94 $21.57 $21.33 $21.34 15
08/09/2025 $20.94 $21.64 $21.32 $21.64 0
05/09/2025 $20.94 $21.19 $21.10 $21.16 7
04/09/2025 $20.94 $21.02 $20.82 $20.92 71
03/09/2025 $20.82 $20.89 $20.67 $20.89 3,732
02/09/2025 $20.69 $21.10 $20.62 $20.74 5,083
01/09/2025 $21.00 $21.05 $20.93 $20.95 30
29/08/2025 $21.10 $21.10 $20.80 $20.80 64
28/08/2025 $21.12 $21.18 $20.89 $21.12 33,382
27/08/2025 $20.90 $20.90 $20.73 $20.84 5,641
26/08/2025 $21.03 $21.03 $20.89 $20.93 7,937
25/08/2025 $21.17 $21.27 $20.89 $21.27 1
22/08/2025 $21.17 $21.27 $20.89 $21.27 1
21/08/2025 $21.17 $21.05 $20.96 $21.00 1
20/08/2025 $21.17 $21.38 $21.13 $21.17 7,310
19/08/2025 $21.25 $21.35 $21.28 $21.28 11
18/08/2025 $21.25 $21.26 $21.09 $21.24 5,638
15/08/2025 $21.17 $21.30 $21.00 $21.25 3,842
14/08/2025 $21.04 $21.17 $20.98 $20.98 27,905
13/08/2025 $21.24 $21.32 $21.18 $21.18 30,486
12/08/2025 $21.10 $21.17 $20.91 $21.17 1,168
11/08/2025 $21.06 $21.19 $21.01 $21.02 10,734
08/08/2025 $21.12 $21.12 $20.76 $21.11 500
07/08/2025 $20.53 $20.87 $20.71 $20.71 23,002
06/08/2025 $20.53 $20.69 $20.53 $20.62 5,260
05/08/2025 $20.39 $20.56 $20.36 $20.35 2
04/08/2025 $19.98 $20.45 $20.17 $20.40 16
01/08/2025 $19.98 $20.17 $19.98 $20.09 174
31/07/2025 $20.49 $20.58 $20.30 $20.08 2
30/07/2025 $20.49 $20.49 $20.21 $20.21 1
29/07/2025 $20.38 $20.27 $20.07 $20.07 0
28/07/2025 $20.38 $20.45 $20.17 $20.17 1,442
25/07/2025 $20.68 $20.68 $20.45 $20.51 30,237
24/07/2025 $20.93 $20.96 $20.78 $20.78 9,065
23/07/2025 $20.43 $20.63 $20.42 $20.63 2,007
22/07/2025 $19.76 $19.81 $19.68 $19.81 200
21/07/2025 $19.84 $19.89 $19.78 $19.89 786
18/07/2025 $19.59 $19.70 $19.59 $19.63 183
17/07/2025 $19.43 $19.70 $19.64 $19.64 2
16/07/2025 $19.43 $19.52 $19.35 $19.41 1,209
15/07/2025 $19.42 $19.64 $19.35 $19.35 4,755
14/07/2025 $19.57 $19.67 $19.44 $19.58 5,325
11/07/2025 $19.59 $19.77 $19.55 $19.55 13,305
10/07/2025 $19.67 $19.79 $19.63 $19.65 1,512
09/07/2025 $19.81 $19.81 $19.77 $19.78 12,118
08/07/2025 $19.93 $19.93 $19.75 $19.79 3,252
07/07/2025 $20.21 $19.88 $19.66 $19.79 2
04/07/2025 $20.21 $20.21 $19.98 $20.04 9
03/07/2025 $20.16 $20.29 $20.16 $20.27 11,766
02/07/2025 $20.15 $20.18 $20.10 $20.13 492
01/07/2025 $20.23 $20.38 $20.13 $20.17 10,369
30/06/2025 $20.26 $20.42 $20.28 $20.28 49,111
27/06/2025 $20.26 $20.35 $20.26 $20.34 53
26/06/2025 $19.86 $20.03 $19.78 $19.90 1,677
25/06/2025 $19.76 $19.65 $19.54 $19.58 1
24/06/2025 $19.76 $19.76 $19.59 $19.59 1,235
23/06/2025 $19.18 $19.38 $19.17 $19.38 2,338
20/06/2025 $19.45 $19.56 $19.38 $19.38 298
19/06/2025 $19.61 $19.61 $19.52 $19.52 3,470
18/06/2025 $19.84 $20.03 $19.84 $20.00 13,675
17/06/2025 $19.90 $19.89 $19.66 $19.66 0
16/06/2025 $19.90 $19.97 $19.82 $19.96 0
13/06/2025 $19.90 $19.94 $19.75 $19.94 12
12/06/2025 $20.09 $20.16 $19.92 $20.06 191
11/06/2025 $20.50 $20.04 $19.87 $20.01 23
10/06/2025 $20.50 $19.97 $19.85 $19.86 17
09/06/2025 $20.50 $19.84 $19.71 $19.83 5
06/06/2025 $20.50 $19.82 $19.70 $19.78 2
05/06/2025 $20.50 $19.84 $19.77 $19.77 1
04/06/2025 $20.50 $20.50 $19.80 $19.83 157
03/06/2025 $19.99 $19.99 $19.85 $19.98 45
02/06/2025 $20.10 $20.15 $20.07 $20.13 2,650
30/05/2025 $20.00 $20.24 $19.86 $19.92 3
29/05/2025 $19.84 $19.93 $19.78 $19.87 93
28/05/2025 $19.90 $19.90 $19.82 $19.83 65
27/05/2025 $19.90 $20.02 $19.75 $20.01 6,069
26/05/2025 $19.55 $19.73 $19.51 $19.53 32
23/05/2025 $19.55 $19.73 $19.51 $19.53 32
22/05/2025 $19.50 $19.50 $19.35 $19.45 2,840
21/05/2025 $19.54 $19.66 $19.63 $19.66 2
20/05/2025 $19.54 $19.58 $19.51 $19.52 16,195
19/05/2025 $19.40 $19.46 $19.38 $19.44 15
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

Market data

Select a section