HSBC ETFs Msci Japan Islamic Esg Etf Usd Acc
(HIJP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$18.58
|
$18.39
|
$18.32
|
$18.57
|
6
|
|
14/11/2024
|
$18.58
|
$18.59
|
$18.51
|
$18.57
|
7,082
|
|
13/11/2024
|
$18.98
|
$18.63
|
$18.52
|
$18.52
|
0
|
|
12/11/2024
|
$18.98
|
$18.99
|
$18.74
|
$18.74
|
16,601
|
|
11/11/2024
|
$19.27
|
$19.27
|
$19.09
|
$19.17
|
121
|
|
08/11/2024
|
$19.04
|
$19.05
|
$18.97
|
$19.04
|
7,916
|
|
07/11/2024
|
$19.33
|
$19.34
|
$19.20
|
$19.34
|
2,315
|
|
06/11/2024
|
$19.13
|
$19.29
|
$19.12
|
$19.12
|
33
|
|
05/11/2024
|
$19.03
|
$19.23
|
$19.01
|
$19.23
|
5,810
|
|
04/11/2024
|
$19.10
|
$19.10
|
$19.01
|
$19.02
|
366
|
|
01/11/2024
|
$18.88
|
$18.98
|
$18.88
|
$18.98
|
19
|
|
31/10/2024
|
$19.00
|
$19.00
|
$18.87
|
$18.87
|
2,320
|
|
30/10/2024
|
$19.26
|
$19.45
|
$19.24
|
$19.08
|
2,340
|
|
29/10/2024
|
$18.88
|
$19.08
|
$19.05
|
$19.08
|
3
|
|
28/10/2024
|
$18.88
|
$18.96
|
$18.87
|
$18.94
|
9,911
|
|
25/10/2024
|
$18.88
|
$18.94
|
$18.76
|
$18.86
|
0
|
|
24/10/2024
|
$18.88
|
$18.88
|
$18.80
|
$18.62
|
16
|
|
23/10/2024
|
$19.03
|
$18.84
|
$18.62
|
$18.62
|
0
|
|
22/10/2024
|
$19.03
|
$19.05
|
$19.03
|
$19.05
|
3,201
|
|
21/10/2024
|
$19.53
|
$19.64
|
$19.28
|
$19.28
|
72
|
|
18/10/2024
|
$19.76
|
$19.54
|
$19.44
|
$19.51
|
12
|
|
17/10/2024
|
$19.76
|
$19.62
|
$19.49
|
$19.53
|
0
|
|
16/10/2024
|
$19.76
|
$19.62
|
$19.51
|
$19.51
|
1
|
|
15/10/2024
|
$19.76
|
$19.79
|
$19.59
|
$19.59
|
1,021
|
|
14/10/2024
|
$19.86
|
$19.93
|
$19.83
|
$19.83
|
10
|
|
11/10/2024
|
$19.95
|
$19.86
|
$19.79
|
$19.86
|
1
|
|
10/10/2024
|
$19.95
|
$19.95
|
$19.46
|
$19.77
|
0
|
|
09/10/2024
|
$19.95
|
$19.92
|
$19.73
|
$19.87
|
0
|
|
08/10/2024
|
$19.95
|
$19.92
|
$19.80
|
$19.92
|
7
|
|
07/10/2024
|
$19.95
|
$19.94
|
$19.79
|
$20.00
|
20
|
|
04/10/2024
|
$19.95
|
$20.00
|
$19.95
|
$20.00
|
2,043
|
|
03/10/2024
|
$19.90
|
$19.86
|
$19.78
|
$19.86
|
4
|
|
02/10/2024
|
$19.90
|
$20.04
|
$19.89
|
$19.94
|
4,446
|
|
01/10/2024
|
$20.00
|
$20.21
|
$19.97
|
$19.97
|
17
|
|
30/09/2024
|
$20.18
|
$20.28
|
$19.98
|
$20.01
|
5,154
|
|
27/09/2024
|
$20.10
|
$20.24
|
$19.99
|
$20.13
|
13,461
|
|
26/09/2024
|
$19.74
|
$20.15
|
$20.02
|
$20.10
|
10
|
|
25/09/2024
|
$19.74
|
$19.73
|
$19.66
|
$19.73
|
3
|
|
24/09/2024
|
$19.74
|
$19.61
|
$19.44
|
$19.54
|
0
|
|
23/09/2024
|
$19.74
|
$19.75
|
$19.54
|
$19.61
|
257
|
|
20/09/2024
|
$19.51
|
$19.51
|
$19.43
|
$19.45
|
3,115
|
|
19/09/2024
|
$19.47
|
$19.48
|
$19.47
|
$19.48
|
2,300
|
|
18/09/2024
|
$19.20
|
$19.19
|
$18.98
|
$19.00
|
0
|
|
17/09/2024
|
$19.20
|
$19.30
|
$19.19
|
$19.19
|
199
|
|
16/09/2024
|
$19.25
|
$19.25
|
$19.20
|
$19.19
|
150
|
|
13/09/2024
|
$18.90
|
$19.20
|
$19.00
|
$19.09
|
1
|
|
12/09/2024
|
$18.90
|
$19.09
|
$19.05
|
$18.71
|
0
|
|
11/09/2024
|
$18.90
|
$18.90
|
$18.71
|
$18.75
|
4,671
|
|
10/09/2024
|
$18.92
|
$18.85
|
$18.75
|
$18.75
|
0
|
|
09/09/2024
|
$18.92
|
$19.09
|
$18.92
|
$19.00
|
416
|
|
06/09/2024
|
$19.18
|
$18.93
|
$18.57
|
$18.57
|
4
|
|
05/09/2024
|
$19.18
|
$19.18
|
$19.17
|
$19.17
|
8
|
|
04/09/2024
|
$19.19
|
$19.19
|
$19.01
|
$19.08
|
19
|
|
03/09/2024
|
$19.56
|
$19.70
|
$19.32
|
$19.35
|
0
|
|
02/09/2024
|
$19.56
|
$19.76
|
$19.56
|
$19.66
|
39
|
|
30/08/2024
|
$19.74
|
$19.77
|
$19.66
|
$19.66
|
4,481
|
|
29/08/2024
|
$19.47
|
$19.66
|
$19.47
|
$19.52
|
4,709
|
|
28/08/2024
|
$19.62
|
$19.65
|
$19.47
|
$19.55
|
581
|
|
27/08/2024
|
$19.55
|
$19.58
|
$19.31
|
$19.56
|
3,384
|
|
26/08/2024
|
$19.51
|
$19.51
|
$19.38
|
$19.38
|
5,100
|
|
23/08/2024
|
$19.51
|
$19.51
|
$19.38
|
$19.38
|
5,100
|
|
22/08/2024
|
$19.51
|
$19.51
|
$19.38
|
$19.38
|
5,100
|
|
21/08/2024
|
$19.00
|
$19.39
|
$19.10
|
$19.33
|
0
|
|
20/08/2024
|
$19.00
|
$19.18
|
$19.10
|
$19.10
|
22
|
|
19/08/2024
|
$19.00
|
$19.09
|
$19.00
|
$19.09
|
1
|
|
16/08/2024
|
$18.51
|
$18.86
|
$18.86
|
$18.86
|
1
|
|
15/08/2024
|
$18.51
|
$18.75
|
$18.45
|
$18.75
|
2
|
|
14/08/2024
|
$18.51
|
$18.51
|
$18.36
|
$18.41
|
5,389
|
|
13/08/2024
|
$18.27
|
$18.57
|
$18.19
|
$18.57
|
5,262
|
|
12/08/2024
|
$17.88
|
$18.10
|
$17.88
|
$18.04
|
720
|
|
09/08/2024
|
$17.84
|
$17.84
|
$17.81
|
$17.81
|
1,204
|
|
08/08/2024
|
$18.09
|
$18.09
|
$17.71
|
$18.00
|
34
|
|
07/08/2024
|
$18.01
|
$18.12
|
$18.01
|
$18.06
|
22
|
|
06/08/2024
|
$17.74
|
$17.74
|
$17.40
|
$17.49
|
21,463
|
|
05/08/2024
|
$17.05
|
$17.47
|
$16.59
|
$17.47
|
19,064
|
|
02/08/2024
|
$18.02
|
$18.20
|
$17.68
|
$17.68
|
20
|
|
01/08/2024
|
$19.14
|
$19.14
|
$18.64
|
$18.64
|
1,173
|
|
31/07/2024
|
$18.90
|
$19.33
|
$19.33
|
$19.33
|
3
|
|
30/07/2024
|
$18.90
|
$19.01
|
$18.53
|
$18.71
|
0
|
|
29/07/2024
|
$18.90
|
$18.95
|
$18.76
|
$18.76
|
35
|
|
26/07/2024
|
$18.64
|
$18.72
|
$18.64
|
$18.56
|
35
|
|
25/07/2024
|
$19.17
|
$18.73
|
$18.49
|
$18.56
|
9
|
|
24/07/2024
|
$19.17
|
$19.10
|
$18.97
|
$18.97
|
0
|
|
23/07/2024
|
$19.17
|
$19.22
|
$19.17
|
$19.19
|
35
|
|
22/07/2024
|
$19.22
|
$19.22
|
$19.13
|
$19.18
|
1,130
|
|
19/07/2024
|
$19.19
|
$19.22
|
$19.18
|
$19.18
|
3,360
|
|
18/07/2024
|
$19.53
|
$19.53
|
$19.38
|
$19.38
|
0
|
|
17/07/2024
|
$19.53
|
$19.53
|
$19.45
|
$19.51
|
2,261
|
|
16/07/2024
|
$19.37
|
$19.40
|
$19.34
|
$19.40
|
1,130
|
|
15/07/2024
|
$19.46
|
$19.49
|
$19.35
|
$19.34
|
65
|
|
12/07/2024
|
$19.16
|
$19.39
|
$19.12
|
$19.36
|
0
|
|
11/07/2024
|
$19.16
|
$19.33
|
$19.16
|
$19.32
|
322
|
|
10/07/2024
|
$19.29
|
$19.23
|
$19.19
|
$19.23
|
2
|
|
09/07/2024
|
$19.29
|
$19.29
|
$19.04
|
$19.04
|
33
|
|
08/07/2024
|
$18.50
|
$19.10
|
$19.01
|
$19.01
|
7
|
|
05/07/2024
|
$18.50
|
$19.05
|
$19.01
|
$19.01
|
3
|
|
04/07/2024
|
$18.50
|
$19.10
|
$18.84
|
$19.07
|
0
|
|
03/07/2024
|
$18.50
|
$18.84
|
$18.80
|
$18.84
|
0
|
|
02/07/2024
|
$18.50
|
$18.61
|
$18.54
|
$18.61
|
11
|
|
01/07/2024
|
$18.50
|
$18.50
|
$18.39
|
$18.39
|
20
|
|
28/06/2024
|
$18.54
|
$18.60
|
$18.49
|
$18.60
|
2,965
|
|
27/06/2024
|
$18.52
|
$18.53
|
$18.51
|
$18.51
|
1,800
|
|
26/06/2024
|
$18.51
|
$18.51
|
$18.40
|
$18.40
|
19
|
|
25/06/2024
|
$18.38
|
$18.73
|
$18.45
|
$18.45
|
1
|
|
24/06/2024
|
$18.38
|
$18.38
|
$18.31
|
$18.38
|
0
|
|
21/06/2024
|
$18.38
|
$18.39
|
$18.24
|
$18.28
|
0
|
|
20/06/2024
|
$18.38
|
$18.38
|
$18.38
|
$18.38
|
1,160
|
|
19/06/2024
|
$18.49
|
$18.62
|
$18.38
|
$18.38
|
2
|
|
18/06/2024
|
$18.49
|
$18.39
|
$18.36
|
$18.39
|
1
|
|
17/06/2024
|
$18.49
|
$18.42
|
$18.25
|
$18.37
|
5
|
|
14/06/2024
|
$18.49
|
$18.63
|
$18.49
|
$18.61
|
7,947
|
|
13/06/2024
|
$18.78
|
$18.90
|
$18.35
|
$18.48
|
0
|
|
12/06/2024
|
$18.78
|
$19.07
|
$18.46
|
$18.90
|
0
|
|
11/06/2024
|
$18.78
|
$18.85
|
$18.67
|
$18.69
|
10,000
|
|
10/06/2024
|
$18.87
|
$18.90
|
$18.79
|
$18.90
|
6
|
|
07/06/2024
|
$18.87
|
$18.99
|
$18.58
|
$18.84
|
0
|
|
06/06/2024
|
$18.87
|
$18.97
|
$18.91
|
$18.92
|
7
|
|
05/06/2024
|
$18.87
|
$18.90
|
$18.85
|
$18.90
|
2,261
|
|
04/06/2024
|
$19.06
|
$19.04
|
$19.01
|
$19.01
|
0
|
|
03/06/2024
|
$19.06
|
$19.07
|
$19.00
|
$19.02
|
2,863
|
|
31/05/2024
|
$18.81
|
$18.81
|
$18.77
|
$18.77
|
2,320
|
|
30/05/2024
|
$18.68
|
$18.73
|
$18.68
|
$18.73
|
30
|
|
29/05/2024
|
$18.72
|
$18.84
|
$18.62
|
$18.62
|
2,289
|
|
28/05/2024
|
$19.08
|
$19.09
|
$19.01
|
$19.02
|
4,033
|
|
27/05/2024
|
$18.74
|
$18.95
|
$18.64
|
$18.86
|
829
|