Market data

Select a section

HSBC ETFs Msci Japan Ucits Etf USD (Acc)

(HMJA)
Sector: n/a
$42.43
$0.18 0.43
Last updated: 12:36:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $42.40 $44.69 $44.41 $44.56 0
16/07/2024 $42.40 $44.59 $44.25 $44.57 0
15/07/2024 $42.40 $44.82 $43.95 $44.45 0
12/07/2024 $42.40 $44.56 $43.90 $44.51 0
11/07/2024 $42.40 $44.98 $43.89 $44.42 0
10/07/2024 $42.40 $44.32 $43.51 $44.31 0
09/07/2024 $42.40 $43.82 $43.46 $43.51 0
08/07/2024 $42.40 $43.54 $43.21 $43.48 0
05/07/2024 $42.40 $44.43 $42.80 $43.50 0
04/07/2024 $42.40 $43.67 $43.18 $43.60 0
03/07/2024 $42.40 $43.29 $42.77 $43.17 0
02/07/2024 $42.40 $43.19 $42.20 $42.77 0
01/07/2024 $42.40 $42.63 $42.16 $42.20 0
28/06/2024 $42.40 $42.63 $42.40 $42.63 210
27/06/2024 $41.16 $42.61 $41.87 $42.10 0
26/06/2024 $41.16 $42.33 $41.87 $41.94 0
25/06/2024 $41.16 $42.15 $41.57 $42.00 0
24/06/2024 $41.16 $41.64 $41.12 $41.57 0
21/06/2024 $41.16 $41.16 $41.12 $41.12 13
20/06/2024 $42.52 $41.57 $41.36 $41.38 0
19/06/2024 $42.52 $41.68 $41.33 $41.38 0
18/06/2024 $42.52 $41.49 $41.26 $41.39 0
17/06/2024 $42.52 $41.78 $41.11 $41.27 0
14/06/2024 $42.52 $41.90 $41.62 $41.78 0
13/06/2024 $42.52 $42.86 $41.67 $41.73 0
12/06/2024 $42.52 $43.37 $41.69 $42.86 0
11/06/2024 $42.52 $42.86 $42.29 $42.35 0
10/06/2024 $42.52 $42.87 $42.56 $42.85 0
07/06/2024 $42.52 $43.17 $41.80 $42.56 0
06/06/2024 $42.52 $43.53 $42.01 $42.73 0
05/06/2024 $42.52 $42.86 $42.38 $42.64 0
04/06/2024 $42.52 $43.09 $42.79 $42.86 0
03/06/2024 $42.52 $43.03 $42.38 $42.93 0
31/05/2024 $42.52 $42.72 $42.10 $42.38 0
30/05/2024 $42.52 $42.14 $41.69 $42.10 0
29/05/2024 $42.52 $42.58 $41.67 $41.69 0
28/05/2024 $42.52 $42.58 $42.52 $42.58 200
27/05/2024 $42.44 $42.33 $42.03 $42.26 0

Market data

Select a section