Select a section

SEARCH

HSBC ETFs Msci Japan Ucits Etf USD (Acc)

(HMJA)

Sector: n/a

$41.97

$0.16 0.38

Last updated: 16:37:31

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
15/11/2024	$42.87	$42.65	$41.91	$42.41	0
14/11/2024	$42.87	$42.91	$41.76	$42.41	0
13/11/2024	$42.87	$43.02	$42.04	$42.24	0
12/11/2024	$42.87	$43.40	$42.60	$42.66	0
11/11/2024	$42.87	$43.46	$43.18	$43.40	0
08/11/2024	$42.87	$43.60	$43.10	$43.22	0
07/11/2024	$42.87	$43.59	$42.91	$43.40	0
06/11/2024	$42.87	$43.61	$42.69	$42.93	0
05/11/2024	$42.87	$42.97	$42.87	$42.94	272
04/11/2024	$41.95	$42.73	$42.39	$42.61	0
01/11/2024	$41.95	$42.97	$41.50	$42.48	0
31/10/2024	$41.95	$42.74	$42.01	$42.13	0
30/10/2024	$41.95	$43.46	$42.36	$42.74	0
29/10/2024	$41.95	$42.74	$42.26	$42.59	0
28/10/2024	$41.95	$42.30	$41.95	$42.26	0
25/10/2024	$41.95	$42.16	$41.74	$41.96	0
24/10/2024	$41.95	$41.95	$41.69	$41.46	139
23/10/2024	$42.42	$42.33	$41.43	$41.46	0
22/10/2024	$42.42	$42.42	$42.33	$42.33	1,621
21/10/2024	$44.05	$43.61	$42.82	$42.86	0
18/10/2024	$44.05	$43.68	$42.52	$43.61	0
17/10/2024	$44.05	$44.56	$42.76	$43.64	0
16/10/2024	$44.05	$43.74	$43.43	$43.62	0
15/10/2024	$44.05	$44.26	$43.15	$43.74	0
14/10/2024	$44.05	$44.26	$44.05	$44.26	200
11/10/2024	$44.82	$44.88	$43.14	$44.28	0
10/10/2024	$44.82	$44.81	$43.07	$44.05	0
09/10/2024	$44.82	$44.42	$43.89	$44.20	0
08/10/2024	$44.82	$44.49	$43.97	$44.42	0
07/10/2024	$44.82	$44.50	$44.35	$44.35	8,798
04/10/2024	$44.82	$45.32	$43.85	$44.55	0
03/10/2024	$44.82	$44.34	$43.91	$44.09	0
02/10/2024	$44.82	$44.56	$44.10	$44.34	0
01/10/2024	$44.82	$45.42	$43.85	$44.56	0
30/09/2024	$44.82	$44.88	$44.60	$44.60	4,434
27/09/2024	$44.80	$45.28	$43.62	$44.78	0
26/09/2024	$44.80	$45.46	$44.26	$45.28	0
25/09/2024	$44.80	$44.44	$44.15	$44.26	0
24/09/2024	$44.80	$44.63	$44.14	$44.35	0
23/09/2024	$44.80	$44.77	$43.74	$44.63	0
20/09/2024	$44.80	$44.74	$44.15	$44.26	0
19/09/2024	$44.80	$44.67	$43.14	$44.31	0
18/09/2024	$44.80	$43.54	$43.08	$43.14	0
17/09/2024	$44.80	$43.79	$43.37	$43.53	0
16/09/2024	$44.80	$43.92	$43.64	$43.78	0
13/09/2024	$44.80	$43.76	$43.39	$43.39	0
12/09/2024	$44.80	$44.01	$42.53	$42.61	0
11/09/2024	$44.80	$43.48	$42.31	$42.83	0
10/09/2024	$44.80	$43.26	$42.73	$42.83	0
09/09/2024	$44.80	$43.42	$42.43	$43.26	0
06/09/2024	$44.80	$44.17	$42.30	$42.43	0
05/09/2024	$44.80	$44.04	$43.61	$43.76	0
04/09/2024	$44.80	$44.51	$43.36	$43.72	0
03/09/2024	$44.80	$45.13	$44.11	$44.42	0
02/09/2024	$44.80	$44.79	$44.50	$44.79	0
30/08/2024	$44.80	$45.30	$44.70	$44.79	0
29/08/2024	$44.80	$44.80	$44.77	$44.77	2,582
28/08/2024	$44.67	$44.90	$44.64	$44.69	0
27/08/2024	$44.67	$44.67	$44.61	$44.61	1,200
26/08/2024	$40.60	$44.80	$43.65	$44.08	0
23/08/2024	$40.60	$44.80	$43.65	$44.08	0
22/08/2024	$40.60	$44.80	$43.65	$44.08	0
21/08/2024	$40.60	$44.24	$43.64	$44.08	0
20/08/2024	$40.60	$43.87	$43.62	$43.63	0
19/08/2024	$40.60	$43.78	$43.11	$43.75	0
16/08/2024	$40.60	$43.41	$42.85	$43.11	0
15/08/2024	$40.60	$43.15	$41.87	$42.90	0
14/08/2024	$40.60	$42.80	$41.37	$42.04	0
13/08/2024	$40.60	$42.08	$40.92	$42.06	0
12/08/2024	$40.60	$41.15	$40.42	$40.92	0
09/08/2024	$40.60	$40.60	$40.42	$40.42	5,000
08/08/2024	$39.63	$41.15	$39.71	$40.75	0
07/08/2024	$39.63	$41.08	$38.98	$40.72	0
06/08/2024	$39.63	$39.63	$38.98	$38.98	4,644
05/08/2024	$43.96	$40.08	$35.16	$39.11	0
02/08/2024	$43.96	$42.36	$39.65	$39.82	0
01/08/2024	$43.96	$44.10	$42.32	$42.36	0
31/07/2024	$43.96	$44.10	$43.96	$44.10	200
30/07/2024	$42.40	$43.50	$42.36	$42.85	0
29/07/2024	$42.40	$43.20	$42.61	$42.75	0
26/07/2024	$42.40	$42.70	$42.22	$42.31	0
25/07/2024	$42.40	$43.20	$41.88	$42.31	0
24/07/2024	$42.40	$43.70	$43.17	$43.20	0
23/07/2024	$42.40	$43.82	$43.51	$43.70	0
22/07/2024	$42.40	$43.82	$43.48	$43.69	0
19/07/2024	$42.40	$44.09	$43.57	$43.62	0
18/07/2024	$42.40	$45.23	$43.60	$44.09	0