Market data

Select a section

HSBC ETFS HSBC MSCI Japan Ucits ETF USD

(HMJD)
Sector: n/a
$44.53
$-0.77 -1.70
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $44.54 $44.54 $44.53 $44.53 1,209
24/07/2025 $44.55 $45.64 $45.30 $45.29 0
23/07/2025 $44.55 $45.02 $44.55 $45.02 5,983
22/07/2025 $42.98 $43.04 $42.98 $43.04 99
21/07/2025 $42.73 $43.00 $42.66 $43.00 5,343
18/07/2025 $42.51 $42.51 $42.44 $42.44 241
17/07/2025 $42.21 $42.92 $42.56 $42.66 0
16/07/2025 $42.21 $42.35 $42.21 $42.26 909
15/07/2025 $42.63 $42.65 $42.27 $42.27 10,085
14/07/2025 $42.66 $42.82 $42.61 $42.67 1,381
11/07/2025 $42.60 $42.85 $42.55 $42.57 65,475
10/07/2025 $43.20 $42.95 $42.90 $42.95 0
09/07/2025 $43.20 $43.09 $43.01 $43.03 0
08/07/2025 $43.20 $43.20 $43.03 $43.05 6,587
07/07/2025 $43.33 $43.39 $43.27 $43.28 4,118
04/07/2025 $43.74 $44.00 $43.63 $43.72 0
03/07/2025 $43.74 $44.00 $43.74 $43.99 1,141
02/07/2025 $43.95 $43.95 $43.83 $43.83 2,670
01/07/2025 $44.02 $44.08 $44.00 $44.01 12
30/06/2025 $44.16 $44.56 $44.18 $44.17 0
27/06/2025 $44.16 $44.40 $44.16 $44.40 201
26/06/2025 $42.89 $43.61 $43.31 $43.45 0
25/06/2025 $42.89 $42.89 $42.67 $42.67 10,846
24/06/2025 $42.54 $42.76 $42.76 $42.76 1
23/06/2025 $42.54 $42.39 $41.71 $42.24 0
20/06/2025 $42.54 $42.60 $42.39 $42.39 1,593
19/06/2025 $42.96 $43.00 $42.65 $42.67 0
18/06/2025 $42.96 $43.46 $43.04 $43.28 0
17/06/2025 $42.96 $43.10 $42.66 $42.76 0
16/06/2025 $42.96 $43.47 $43.03 $43.37 0
13/06/2025 $42.96 $43.17 $42.96 $43.17 1,153
12/06/2025 $43.11 $43.43 $43.35 $43.35 0
11/06/2025 $43.11 $43.41 $43.06 $43.24 6,673
10/06/2025 $43.08 $43.15 $43.08 $43.15 19
09/06/2025 $43.31 $43.33 $43.25 $43.25 3,642
06/06/2025 $43.21 $43.21 $43.07 $43.12 100
05/06/2025 $43.09 $43.13 $42.86 $42.85 11,348
04/06/2025 $43.13 $43.48 $43.09 $43.31 0
03/06/2025 $43.13 $43.43 $43.40 $43.40 0
02/06/2025 $43.13 $43.64 $43.34 $43.64 2
30/05/2025 $43.13 $43.72 $43.22 $43.22 615
29/05/2025 $43.13 $43.39 $43.13 $43.25 3,486
28/05/2025 $43.55 $43.13 $42.97 $43.04 2
27/05/2025 $43.55 $43.72 $43.37 $43.72 3,607
26/05/2025 $42.49 $42.52 $42.16 $42.51 0
23/05/2025 $42.49 $42.52 $42.16 $42.51 0
22/05/2025 $42.49 $42.62 $42.08 $42.34 0
21/05/2025 $42.49 $42.85 $42.58 $42.62 1
20/05/2025 $42.49 $42.69 $42.49 $42.63 1,182
19/05/2025 $42.13 $42.30 $42.08 $42.30 1,284
16/05/2025 $42.04 $42.35 $42.22 $42.22 0
15/05/2025 $42.04 $42.18 $41.99 $42.18 240
14/05/2025 $42.24 $42.33 $41.86 $41.85 0
13/05/2025 $42.24 $42.21 $41.97 $42.21 0
12/05/2025 $42.24 $42.55 $41.98 $42.51 3,656
09/05/2025 $42.21 $42.23 $41.85 $42.10 410
08/05/2025 $42.05 $42.17 $42.05 $42.17 220
07/05/2025 $42.22 $42.38 $42.03 $42.08 0
06/05/2025 $42.22 $42.52 $42.21 $42.38 545
05/05/2025 $41.87 $41.94 $41.64 $41.92 4,838
02/05/2025 $41.87 $41.94 $41.64 $41.92 4,838
01/05/2025 $41.73 $41.86 $41.69 $41.78 1,735
30/04/2025 $41.78 $41.78 $41.28 $41.54 12,632
29/04/2025 $40.94 $41.97 $41.93 $41.94 5
28/04/2025 $40.94 $41.59 $41.23 $41.59 0
25/04/2025 $40.94 $41.05 $40.87 $41.05 16,673
24/04/2025 $40.65 $40.84 $40.65 $40.84 3,408
23/04/2025 $40.88 $40.97 $40.60 $40.76 9,863
22/04/2025 $40.00 $40.58 $40.15 $40.50 1
21/04/2025 $40.00 $40.00 $39.59 $39.95 1,954
18/04/2025 $40.00 $40.00 $39.59 $39.95 1,954
17/04/2025 $40.00 $40.00 $39.59 $39.95 1,954
16/04/2025 $39.35 $39.40 $39.33 $39.40 0
15/04/2025 $39.35 $39.53 $38.81 $39.53 6,674
14/04/2025 $38.89 $39.10 $38.85 $38.99 2,766
11/04/2025 $38.03 $38.03 $37.50 $37.64 684
10/04/2025 $38.41 $38.82 $37.58 $37.58 230
09/04/2025 $36.32 $36.44 $35.91 $36.03 3,987
08/04/2025 $37.09 $37.61 $36.63 $37.10 2,160
07/04/2025 $34.37 $35.96 $34.37 $35.63 4,383
04/04/2025 $37.84 $37.94 $36.39 $36.49 4,328
03/04/2025 $39.00 $39.00 $38.27 $38.26 5,249
02/04/2025 $39.78 $39.66 $39.31 $39.65 2
01/04/2025 $39.78 $39.91 $39.64 $39.90 197
31/03/2025 $39.99 $40.04 $39.92 $39.92 1,330
28/03/2025 $41.48 $41.37 $40.37 $40.40 0
27/03/2025 $41.48 $41.67 $41.16 $41.37 17
26/03/2025 $41.62 $41.74 $41.42 $41.42 141
25/03/2025 $41.37 $41.80 $41.32 $41.79 468
24/03/2025 $41.66 $41.56 $41.50 $41.50 4
21/03/2025 $41.66 $42.04 $41.58 $41.64 1,800
20/03/2025 $41.84 $41.84 $41.55 $41.58 1,251
19/03/2025 $41.23 $41.65 $41.37 $41.57 0
18/03/2025 $41.23 $41.37 $41.12 $41.37 2,792
17/03/2025 $41.04 $41.47 $40.86 $41.47 1
14/03/2025 $41.04 $41.04 $40.57 $40.99 1,355
13/03/2025 $40.59 $40.60 $40.52 $40.51 5,991
12/03/2025 $40.43 $40.60 $40.28 $40.60 6,747
11/03/2025 $40.40 $40.40 $39.81 $39.81 5,299
10/03/2025 $40.59 $40.73 $40.27 $40.27 21,826
07/03/2025 $40.73 $40.84 $40.60 $40.60 9,241
06/03/2025 $40.89 $41.11 $40.89 $41.08 10,817
05/03/2025 $40.50 $40.77 $40.50 $40.71 5,246
04/03/2025 $40.40 $40.42 $39.82 $39.81 1,375
03/03/2025 $40.86 $40.89 $40.65 $40.89 2,749
28/02/2025 $39.90 $39.97 $39.80 $39.97 5,055
27/02/2025 $40.91 $40.96 $40.59 $40.70 29,310
26/02/2025 $40.78 $40.90 $40.60 $40.90 24,667
25/02/2025 $40.63 $40.63 $40.45 $40.44 2,681
24/02/2025 $40.45 $40.45 $40.15 $40.28 2,350
21/02/2025 $40.71 $40.71 $40.61 $40.61 1,759
20/02/2025 $40.75 $40.75 $40.66 $40.66 3,831
19/02/2025 $40.89 $40.59 $40.57 $40.59 0
18/02/2025 $40.89 $40.95 $40.89 $40.94 9,520
17/02/2025 $40.89 $40.95 $40.89 $40.94 70
14/02/2025 $39.56 $40.60 $40.41 $40.47 300
13/02/2025 $39.56 $40.39 $39.93 $40.35 0
12/02/2025 $39.56 $39.59 $39.46 $39.46 5,316
11/02/2025 $40.31 $40.27 $39.87 $40.22 0
10/02/2025 $40.31 $40.29 $39.93 $40.19 0
07/02/2025 $40.31 $40.31 $40.14 $40.14 2,699
06/02/2025 $39.55 $41.26 $40.19 $40.20 0
05/02/2025 $39.55 $40.29 $40.12 $40.20 1
04/02/2025 $39.55 $39.92 $39.55 $39.76 2,439
03/02/2025 $39.38 $39.76 $39.27 $39.76 7,854
31/01/2025 $40.18 $40.26 $40.25 $40.25 0
30/01/2025 $40.18 $40.35 $40.18 $40.32 7,765
29/01/2025 $40.29 $40.29 $40.23 $40.23 5
28/01/2025 $39.91 $40.09 $39.95 $40.09 0
27/01/2025 $39.91 $39.93 $39.84 $39.93 210

Market data

Select a section