HSBC ETFs Msci Japan Ucits Etf USD (Acc)
(HMJA)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$42.44
|
$42.33
|
$42.03
|
$42.26
|
0
|
23/05/2024
|
$42.44
|
$42.57
|
$41.94
|
$42.03
|
0
|
22/05/2024
|
$42.44
|
$42.52
|
$41.97
|
$42.09
|
0
|
21/05/2024
|
$42.44
|
$42.52
|
$42.44
|
$42.52
|
200
|
20/05/2024
|
$42.09
|
$42.96
|
$42.43
|
$42.82
|
0
|
17/05/2024
|
$42.09
|
$42.58
|
$42.33
|
$42.43
|
0
|
16/05/2024
|
$42.09
|
$42.76
|
$42.38
|
$42.42
|
0
|
15/05/2024
|
$42.09
|
$42.66
|
$41.94
|
$42.51
|
0
|
14/05/2024
|
$42.09
|
$42.02
|
$41.72
|
$41.94
|
0
|
13/05/2024
|
$42.09
|
$41.96
|
$41.75
|
$41.77
|
0
|
10/05/2024
|
$42.09
|
$42.20
|
$41.88
|
$41.96
|
0
|