Market data

Select a section

HSBC ETFs Msci Japan Ucits Etf USD (Acc)

(HMJA)
Sector: n/a
$53.35
$-0.07 -0.13
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $53.57 $53.57 $53.35 $53.35 16
30/10/2025 $50.69 $53.57 $53.12 $53.42 0
29/10/2025 $50.69 $53.64 $53.18 $53.51 0
28/10/2025 $50.69 $53.64 $53.44 $53.64 940
27/10/2025 $50.69 $53.64 $53.32 $53.35 0
24/10/2025 $50.69 $53.03 $52.27 $52.83 0
23/10/2025 $50.69 $52.63 $52.31 $52.50 0
22/10/2025 $50.69 $53.03 $52.48 $52.58 0
21/10/2025 $50.69 $52.97 $52.54 $52.91 0
20/10/2025 $50.69 $53.58 $52.24 $53.49 0
17/10/2025 $50.69 $52.44 $51.58 $52.24 0
16/10/2025 $50.69 $52.46 $52.05 $52.23 0
15/10/2025 $50.69 $52.20 $51.08 $52.08 0
14/10/2025 $50.69 $51.20 $50.69 $51.08 0
13/10/2025 $51.48 $50.74 $50.22 $50.69 0
10/10/2025 $51.48 $52.20 $50.36 $50.53 0
09/10/2025 $51.48 $52.72 $52.14 $52.20 0
08/10/2025 $51.48 $52.56 $52.11 $52.33 0
07/10/2025 $51.48 $53.40 $52.47 $52.56 0
06/10/2025 $51.48 $53.47 $52.36 $53.40 0
03/10/2025 $51.48 $52.49 $51.17 $52.35 0
02/10/2025 $51.48 $51.61 $51.04 $51.17 0
01/10/2025 $51.48 $51.78 $50.96 $51.29 0
30/09/2025 $51.48 $51.48 $51.17 $51.17 2,049
29/09/2025 $51.42 $51.54 $51.42 $51.53 3,128
26/09/2025 $51.79 $51.65 $51.17 $51.44 0
25/09/2025 $51.79 $51.90 $51.29 $51.39 0
24/09/2025 $51.79 $52.12 $51.72 $51.85 0
23/09/2025 $51.79 $52.22 $51.82 $52.00 0
22/09/2025 $51.79 $51.82 $51.66 $51.82 78
19/09/2025 $51.79 $52.19 $51.37 $51.67 0
18/09/2025 $51.79 $52.37 $51.91 $52.19 0
17/09/2025 $51.79 $52.19 $51.86 $52.06 0
16/09/2025 $51.79 $52.23 $51.79 $51.97 0
15/09/2025 $51.79 $51.97 $51.78 $51.97 4,060
12/09/2025 $51.71 $52.08 $51.52 $51.60 0
11/09/2025 $51.71 $52.10 $51.46 $52.08 0
10/09/2025 $51.71 $51.72 $51.55 $51.55 2,000
09/09/2025 $51.24 $51.24 $51.13 $51.13 966
08/09/2025 $49.53 $51.77 $50.66 $51.74 0
05/09/2025 $49.53 $51.48 $50.11 $50.65 0
04/09/2025 $49.53 $50.32 $49.76 $50.31 0
03/09/2025 $49.53 $49.76 $49.53 $49.76 881
02/09/2025 $49.77 $49.80 $49.77 $49.79 1,500
01/09/2025 $48.07 $50.43 $50.07 $50.34 0
29/08/2025 $48.07 $50.76 $49.88 $50.07 0
28/08/2025 $48.07 $50.94 $50.11 $50.76 0
27/08/2025 $48.07 $50.32 $49.88 $50.10 0
26/08/2025 $48.07 $51.27 $49.94 $50.31 0
25/08/2025 $48.07 $51.33 $50.45 $51.26 0
22/08/2025 $48.07 $51.33 $50.45 $51.26 0
21/08/2025 $48.07 $50.92 $50.31 $50.45 0
20/08/2025 $48.07 $51.23 $50.75 $50.92 0
19/08/2025 $48.07 $51.46 $51.17 $51.22 0
18/08/2025 $48.07 $51.49 $51.28 $51.40 0
15/08/2025 $48.07 $51.44 $50.35 $51.31 0
14/08/2025 $48.07 $50.69 $50.24 $50.35 0
13/08/2025 $48.07 $51.04 $50.59 $50.69 0
12/08/2025 $48.07 $50.65 $49.86 $50.61 0
11/08/2025 $48.07 $50.04 $49.76 $49.86 0
08/08/2025 $48.07 $49.91 $48.07 $49.88 0
07/08/2025 $48.07 $49.31 $48.07 $48.91 0
06/08/2025 $48.07 $48.59 $47.96 $48.54 0
05/08/2025 $48.07 $48.07 $47.96 $47.96 834
04/08/2025 $48.03 $48.04 $47.94 $47.94 3,122
01/08/2025 $47.47 $47.78 $46.91 $47.12 0
31/07/2025 $47.47 $47.94 $47.42 $47.21 0
30/07/2025 $47.47 $47.49 $47.42 $47.42 380
29/07/2025 $47.78 $47.60 $47.18 $47.23 0
28/07/2025 $47.78 $47.78 $47.49 $47.49 2,168
25/07/2025 $45.80 $49.10 $48.21 $48.28 0
24/07/2025 $45.80 $49.50 $48.80 $49.10 0
23/07/2025 $45.80 $48.83 $46.66 $48.80 0
22/07/2025 $45.80 $46.68 $46.28 $46.66 0
21/07/2025 $45.80 $46.65 $46.03 $46.62 0
18/07/2025 $45.80 $46.27 $45.97 $46.03 0
17/07/2025 $45.80 $46.30 $45.85 $46.26 0
16/07/2025 $45.80 $45.91 $45.80 $45.85 400
15/07/2025 $46.18 $46.18 $45.84 $45.83 2,272
14/07/2025 $47.05 $46.36 $46.12 $46.28 0
11/07/2025 $47.05 $46.55 $46.10 $46.17 0
10/07/2025 $47.05 $46.64 $46.38 $46.55 0
09/07/2025 $47.05 $46.81 $46.56 $46.64 0
08/07/2025 $47.05 $46.89 $46.57 $46.66 0
07/07/2025 $47.05 $47.05 $46.89 $46.89 323
04/07/2025 $46.15 $47.69 $47.29 $47.38 0
03/07/2025 $46.15 $47.87 $47.41 $47.69 0
02/07/2025 $46.15 $47.70 $47.40 $47.52 0
01/07/2025 $46.15 $47.94 $47.54 $47.70 0
30/06/2025 $46.15 $48.18 $47.80 $47.90 0
27/06/2025 $46.15 $48.21 $47.11 $48.11 0
26/06/2025 $46.15 $47.28 $46.25 $47.11 0
25/06/2025 $46.15 $46.47 $46.18 $46.24 0
24/06/2025 $46.15 $46.50 $45.80 $46.36 0
23/06/2025 $46.15 $45.96 $45.28 $45.80 0
20/06/2025 $46.15 $46.15 $45.96 $45.96 200
19/06/2025 $46.68 $46.91 $46.22 $46.26 0
18/06/2025 $46.68 $47.09 $46.35 $46.91 0
17/06/2025 $46.68 $47.02 $46.31 $46.35 0
16/06/2025 $46.68 $47.11 $46.70 $47.02 0
13/06/2025 $46.68 $47.00 $46.46 $46.80 0
12/06/2025 $46.68 $47.12 $46.69 $47.00 0
11/06/2025 $46.68 $47.72 $46.62 $46.87 0
10/06/2025 $46.68 $46.89 $46.67 $46.78 0
09/06/2025 $46.68 $47.03 $46.74 $46.90 0
06/06/2025 $46.68 $46.97 $46.61 $46.74 0
05/06/2025 $46.68 $47.22 $46.45 $46.61 0
04/06/2025 $46.68 $47.07 $46.73 $46.94 0
03/06/2025 $46.68 $47.32 $46.86 $47.03 0
02/06/2025 $46.68 $47.36 $46.86 $47.32 0
30/05/2025 $46.68 $47.37 $46.74 $46.85 0
29/05/2025 $46.68 $46.90 $46.68 $46.90 1,455
28/05/2025 $45.58 $47.40 $46.53 $46.67 0
27/05/2025 $45.58 $47.44 $46.09 $47.40 0
26/05/2025 $45.58 $46.53 $45.68 $46.09 0
23/05/2025 $45.58 $46.53 $45.68 $46.09 0
22/05/2025 $45.58 $46.24 $45.63 $45.91 0
21/05/2025 $45.58 $46.27 $46.02 $46.24 0
20/05/2025 $45.58 $46.28 $45.83 $46.22 0
19/05/2025 $45.58 $45.93 $45.59 $45.83 0
16/05/2025 $45.58 $46.02 $45.73 $45.81 0
15/05/2025 $45.58 $45.84 $45.37 $45.72 0
14/05/2025 $45.58 $45.96 $45.30 $45.37 0
13/05/2025 $45.58 $46.12 $45.30 $45.76 0
12/05/2025 $45.58 $46.08 $45.52 $46.06 0
09/05/2025 $45.58 $45.88 $45.56 $45.60 0
08/05/2025 $45.58 $45.71 $45.58 $45.71 200
07/05/2025 $45.36 $45.95 $45.57 $45.64 0
06/05/2025 $45.36 $46.07 $45.45 $45.94 0
05/05/2025 $45.36 $45.45 $45.36 $45.45 2,344
02/05/2025 $45.36 $45.45 $45.36 $45.45 2,344

Market data

Select a section