Market data

Select a section

HSBC ETFs Msci Japan Ucits Etf USD (Acc)

(HMJA)
Sector: n/a
$45.81
$0.08 0.18
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $44.01 $45.42 $45.04 $45.33 0
30/04/2025 $44.01 $45.47 $44.65 $45.04 0
29/04/2025 $44.01 $45.66 $45.09 $45.47 0
28/04/2025 $44.01 $45.23 $44.51 $45.09 0
25/04/2025 $44.01 $44.64 $44.28 $44.51 0
24/04/2025 $44.01 $44.27 $44.01 $44.27 2,401
23/04/2025 $44.31 $44.33 $44.20 $44.20 5,208
22/04/2025 $42.75 $43.98 $43.31 $43.92 0
21/04/2025 $42.75 $43.43 $42.72 $43.31 0
18/04/2025 $42.75 $43.43 $42.72 $43.31 0
17/04/2025 $42.75 $43.43 $42.72 $43.31 0
16/04/2025 $42.75 $43.32 $42.27 $42.72 0
15/04/2025 $42.75 $42.83 $42.75 $42.83 2,506
14/04/2025 $40.23 $42.52 $42.07 $42.28 0
11/04/2025 $40.23 $41.63 $40.23 $40.81 0
10/04/2025 $40.23 $42.07 $39.05 $40.76 0
09/04/2025 $40.23 $40.23 $38.57 $39.05 0
08/04/2025 $40.23 $40.23 $40.23 $40.23 220
07/04/2025 $38.87 $38.96 $38.64 $38.64 6,085
04/04/2025 $39.52 $39.54 $39.52 $39.54 1,621
03/04/2025 $42.28 $42.28 $41.49 $41.49 200
02/04/2025 $43.38 $42.99 $42.83 $42.99 4,560
01/04/2025 $43.38 $43.31 $42.75 $43.25 0
31/03/2025 $43.38 $43.42 $43.28 $43.28 3,440
28/03/2025 $44.01 $44.85 $43.76 $43.81 0
27/03/2025 $44.01 $45.08 $44.72 $44.85 0
26/03/2025 $44.01 $45.28 $44.86 $44.90 0
25/03/2025 $44.01 $45.30 $44.77 $45.28 0
24/03/2025 $44.01 $45.13 $44.96 $44.99 0
21/03/2025 $44.01 $45.36 $45.03 $45.13 0
20/03/2025 $44.01 $45.46 $44.82 $45.08 0
19/03/2025 $44.01 $45.13 $44.87 $45.07 0
18/03/2025 $44.01 $44.98 $44.65 $44.87 0
17/03/2025 $44.01 $45.02 $44.46 $44.97 0
14/03/2025 $44.01 $44.54 $43.85 $44.46 0
13/03/2025 $44.01 $44.55 $43.76 $43.94 0
12/03/2025 $44.01 $44.63 $43.18 $44.02 0
11/03/2025 $44.01 $43.90 $43.13 $43.17 0
10/03/2025 $44.01 $44.01 $43.62 $43.67 7,119
07/03/2025 $44.19 $44.19 $44.03 $44.03 5,803
06/03/2025 $43.26 $44.97 $44.13 $44.53 0
05/03/2025 $43.26 $44.25 $43.17 $44.15 0
04/03/2025 $43.26 $44.33 $43.11 $43.17 0
03/03/2025 $43.26 $44.37 $43.33 $44.33 0
28/02/2025 $43.26 $43.33 $43.26 $43.33 500
27/02/2025 $42.89 $44.57 $42.89 $44.13 0
26/02/2025 $42.89 $44.36 $43.86 $44.34 0
25/02/2025 $42.89 $44.26 $42.89 $43.86 0
24/02/2025 $42.89 $44.03 $43.49 $43.65 0
21/02/2025 $42.89 $44.21 $43.89 $44.03 0
20/02/2025 $42.89 $44.31 $43.99 $44.08 0
19/02/2025 $42.89 $44.38 $43.94 $43.99 0
18/02/2025 $42.89 $44.47 $44.26 $44.38 0
17/02/2025 $42.89 $44.40 $43.89 $44.40 0
14/02/2025 $42.89 $44.09 $43.72 $43.89 0
13/02/2025 $42.89 $44.16 $42.71 $43.76 0
12/02/2025 $42.89 $42.89 $42.80 $42.80 1,871
11/02/2025 $43.62 $43.62 $43.34 $43.59 0
10/02/2025 $43.62 $43.66 $43.36 $43.57 0
07/02/2025 $43.62 $43.62 $43.49 $43.49 1,621
06/02/2025 $43.09 $44.05 $43.60 $43.60 0
05/02/2025 $43.09 $43.74 $43.25 $43.60 0
04/02/2025 $43.09 $43.59 $42.31 $43.24 0
03/02/2025 $43.09 $43.64 $42.47 $43.07 0
31/01/2025 $43.09 $43.83 $43.57 $43.64 0
30/01/2025 $43.09 $44.27 $43.09 $43.70 0
29/01/2025 $43.09 $43.49 $43.07 $43.22 0
28/01/2025 $43.09 $43.26 $42.88 $43.07 0
27/01/2025 $43.09 $43.43 $42.71 $42.88 0
24/01/2025 $43.09 $43.46 $43.09 $43.43 12,381
23/01/2025 $42.34 $42.85 $42.59 $42.82 0
22/01/2025 $42.34 $42.67 $42.67 $42.67 590
21/01/2025 $42.34 $42.55 $42.34 $42.55 2,362
20/01/2025 $41.94 $42.33 $41.94 $42.33 4,004
17/01/2025 $41.13 $41.99 $41.71 $41.97 0
16/01/2025 $41.13 $42.42 $41.59 $41.81 0
15/01/2025 $41.13 $42.59 $40.11 $41.81 0
14/01/2025 $41.13 $41.41 $41.12 $41.27 0
13/01/2025 $41.13 $41.15 $41.13 $41.15 200
10/01/2025 $42.23 $42.29 $40.79 $41.33 0
09/01/2025 $42.23 $42.23 $42.01 $42.01 102
08/01/2025 $43.56 $42.80 $42.14 $42.38 0
07/01/2025 $43.56 $43.47 $42.39 $42.80 0
06/01/2025 $43.56 $42.96 $42.37 $42.94 0
03/01/2025 $43.56 $42.60 $42.12 $42.48 0
02/01/2025 $43.56 $43.10 $42.01 $42.60 0
01/01/2025 $43.56 $42.54 $42.40 $42.49 0
31/12/2024 $43.56 $42.54 $42.40 $42.49 0
30/12/2024 $43.56 $42.95 $42.32 $42.40 0
27/12/2024 $43.56 $43.11 $42.05 $42.94 0
26/12/2024 $43.56 $42.09 $41.79 $42.05 0
25/12/2024 $43.56 $42.09 $41.79 $42.05 0
24/12/2024 $43.56 $42.09 $41.79 $42.05 0
23/12/2024 $43.56 $42.12 $41.69 $41.79 0
20/12/2024 $43.56 $42.16 $41.33 $42.10 0
19/12/2024 $43.56 $42.47 $41.90 $42.07 0
18/12/2024 $43.56 $43.11 $42.92 $42.97 0
17/12/2024 $43.56 $43.09 $42.82 $43.09 0
16/12/2024 $43.56 $43.22 $43.04 $43.09 0
13/12/2024 $43.56 $43.56 $43.28 $43.28 2,769
12/12/2024 $43.92 $44.25 $43.82 $44.02 0
11/12/2024 $43.92 $44.25 $43.92 $44.24 2,287
10/12/2024 $42.87 $44.04 $43.68 $43.73 0
09/12/2024 $42.87 $44.27 $43.97 $44.04 0
06/12/2024 $42.87 $44.69 $43.41 $44.26 0
05/12/2024 $42.87 $44.43 $43.70 $44.38 0
04/12/2024 $42.87 $44.97 $43.85 $44.40 0
03/12/2024 $42.87 $44.60 $43.93 $44.47 0
02/12/2024 $42.87 $43.97 $43.23 $43.93 0
29/11/2024 $42.87 $43.25 $42.85 $43.23 0
28/11/2024 $42.87 $42.91 $42.38 $42.85 0
27/11/2024 $42.87 $43.04 $41.95 $42.38 0
26/11/2024 $42.87 $42.56 $42.03 $42.24 0
25/11/2024 $42.87 $42.73 $42.25 $42.56 0
22/11/2024 $42.87 $42.38 $41.65 $42.13 0
21/11/2024 $42.87 $42.60 $41.66 $42.13 0
20/11/2024 $42.87 $42.28 $41.62 $41.65 0
19/11/2024 $42.87 $42.51 $42.01 $42.28 0
18/11/2024 $42.87 $42.37 $41.95 $42.29 0

Market data

Select a section