Market data

Select a section

HSBC ETFS HSBC MSCI Japan Ucits ETF USD

(HMJD)
Sector: n/a
$40.61
$-0.05 -0.12
Last updated: 17:03:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/01/2025 $40.13 $40.43 $40.13 $40.42 393
23/01/2025 $39.75 $39.87 $39.75 $39.87 9,810
22/01/2025 $39.73 $39.76 $39.73 $39.75 255
21/01/2025 $39.37 $39.62 $39.30 $39.62 6,577
20/01/2025 $39.04 $39.47 $39.04 $39.40 3,763
17/01/2025 $38.55 $39.09 $38.96 $39.08 0
16/01/2025 $38.55 $39.27 $38.92 $38.90 0
15/01/2025 $38.55 $38.91 $38.69 $38.90 0
14/01/2025 $38.55 $38.55 $38.42 $38.42 761
13/01/2025 $38.29 $38.32 $38.13 $38.31 212
10/01/2025 $38.75 $38.79 $38.47 $38.47 13
09/01/2025 $39.20 $39.21 $39.11 $39.10 2,552
08/01/2025 $39.54 $39.54 $39.35 $39.46 2,721
07/01/2025 $39.93 $39.97 $39.85 $39.85 9,399
06/01/2025 $39.51 $39.98 $39.48 $39.97 14,089
03/01/2025 $39.62 $39.54 $39.47 $39.54 0
02/01/2025 $39.62 $39.76 $39.49 $39.69 10,552
01/01/2025 $39.68 $39.59 $39.51 $39.59 1,151
31/12/2024 $39.68 $39.59 $39.51 $39.59 1,151
30/12/2024 $39.68 $39.68 $39.44 $39.49 2,725
27/12/2024 $40.03 $40.04 $39.88 $39.99 3,436
26/12/2024 $39.12 $39.24 $38.91 $39.15 0
25/12/2024 $39.12 $39.24 $38.91 $39.15 0
24/12/2024 $39.12 $39.24 $38.91 $39.15 0
23/12/2024 $39.12 $39.12 $38.91 $38.91 6,218
20/12/2024 $38.89 $39.19 $38.47 $39.19 13
19/12/2024 $39.31 $39.42 $39.16 $39.15 4,265
18/12/2024 $40.04 $40.04 $39.98 $40.00 18,023
17/12/2024 $39.91 $40.02 $39.90 $40.01 2,494
16/12/2024 $40.17 $40.17 $40.10 $40.10 75
13/12/2024 $40.29 $40.29 $40.28 $40.28 2,443
12/12/2024 $40.96 $40.97 $40.92 $41.18 14,886
11/12/2024 $40.88 $41.18 $40.88 $41.18 4,915
10/12/2024 $40.69 $40.73 $40.65 $40.69 11,999
09/12/2024 $41.03 $41.13 $40.98 $40.98 1,500
06/12/2024 $41.21 $41.21 $41.19 $41.19 2,421
05/12/2024 $41.19 $41.31 $41.19 $41.31 251
04/12/2024 $41.27 $41.34 $41.27 $41.33 7,248
03/12/2024 $41.44 $41.47 $41.39 $40.88 7,638
02/12/2024 $40.83 $40.88 $40.76 $40.88 213
29/11/2024 $39.81 $40.29 $39.87 $40.22 0
28/11/2024 $39.81 $39.87 $39.81 $39.87 1,010
27/11/2024 $39.35 $39.44 $39.34 $39.44 11,557
26/11/2024 $39.22 $39.33 $38.90 $39.28 4,121
25/11/2024 $39.74 $39.74 $39.61 $39.61 1,813
22/11/2024 $39.00 $39.48 $39.01 $39.20 0
21/11/2024 $39.00 $39.20 $39.00 $39.20 935
20/11/2024 $39.54 $38.94 $38.79 $38.78 0
19/11/2024 $39.54 $39.54 $39.18 $39.36 8,238
18/11/2024 $39.07 $39.47 $39.06 $39.38 0
15/11/2024 $39.07 $39.14 $39.07 $39.49 2,533
14/11/2024 $39.27 $39.49 $39.27 $39.49 508
13/11/2024 $40.14 $39.73 $39.11 $39.33 0
12/11/2024 $40.14 $40.21 $39.73 $39.72 20
11/11/2024 $40.23 $40.41 $40.23 $40.41 1,373
08/11/2024 $40.06 $40.25 $40.15 $40.22 0
07/11/2024 $40.06 $40.40 $40.06 $40.40 2,503
06/11/2024 $40.46 $40.46 $39.96 $39.96 2,991
05/11/2024 $39.59 $39.98 $39.48 $39.98 3
04/11/2024 $39.59 $39.67 $39.41 $39.67 3,728
01/11/2024 $39.10 $39.54 $39.09 $39.54 8,679
31/10/2024 $39.51 $39.53 $39.23 $39.22 300
30/10/2024 $39.78 $39.78 $39.78 $39.78 1,373
29/10/2024 $39.07 $39.79 $39.35 $39.65 0
28/10/2024 $39.07 $39.35 $39.07 $39.35 1,373
25/10/2024 $39.02 $39.07 $39.02 $39.06 2,746
24/10/2024 $39.04 $39.17 $38.80 $38.60 0
23/10/2024 $39.04 $39.04 $38.61 $38.60 19,963
22/10/2024 $39.61 $39.68 $39.42 $39.42 2,855
21/10/2024 $40.00 $40.61 $39.91 $39.90 6,009
18/10/2024 $41.02 $40.68 $40.33 $40.61 0
17/10/2024 $41.02 $40.82 $40.34 $40.64 0
16/10/2024 $41.02 $40.61 $40.36 $40.60 3
15/10/2024 $41.02 $41.07 $40.64 $40.72 0
14/10/2024 $41.02 $41.22 $41.02 $41.22 220
11/10/2024 $40.99 $41.22 $41.03 $41.22 0
10/10/2024 $40.99 $41.22 $40.44 $41.01 0
09/10/2024 $40.99 $41.15 $40.95 $41.15 2,299
08/10/2024 $41.20 $41.42 $40.94 $41.35 0
07/10/2024 $41.20 $41.53 $41.20 $41.28 4,300
04/10/2024 $41.31 $41.48 $41.31 $41.48 5,457
03/10/2024 $41.80 $41.29 $40.83 $41.03 0
02/10/2024 $41.80 $41.33 $41.29 $41.28 0
01/10/2024 $41.80 $41.92 $41.48 $41.48 5,290
30/09/2024 $41.54 $41.94 $41.51 $41.51 3,671
27/09/2024 $41.33 $41.73 $41.32 $41.72 5,933
26/09/2024 $41.92 $42.16 $41.80 $42.16 2,940
25/09/2024 $41.31 $41.21 $41.07 $41.21 0
24/09/2024 $41.31 $41.31 $41.12 $41.28 23,100
23/09/2024 $41.44 $41.61 $41.32 $41.55 604
20/09/2024 $41.33 $41.45 $41.20 $41.20 10,607
19/09/2024 $40.16 $41.28 $40.16 $41.24 0
18/09/2024 $40.16 $40.28 $40.16 $40.15 2,746
17/09/2024 $40.60 $40.60 $40.54 $40.54 3,064
16/09/2024 $40.74 $40.75 $40.74 $40.74 2,861
13/09/2024 $40.59 $40.66 $40.56 $40.39 988
12/09/2024 $40.37 $40.39 $40.26 $39.66 4,283
11/09/2024 $40.09 $40.09 $39.66 $39.66 2,889
10/09/2024 $40.10 $40.10 $39.86 $39.86 2,884
09/09/2024 $40.31 $40.34 $40.15 $40.26 3,471
06/09/2024 $40.44 $40.52 $39.48 $39.47 13,072
05/09/2024 $40.64 $40.75 $40.64 $40.75 200
04/09/2024 $41.75 $40.71 $40.54 $40.71 0
03/09/2024 $41.75 $41.97 $41.28 $41.35 1,987
02/09/2024 $41.75 $41.68 $41.52 $41.69 4
30/08/2024 $41.75 $41.94 $41.69 $41.69 0
29/08/2024 $41.75 $41.75 $41.68 $41.68 2,746
28/08/2024 $41.58 $41.78 $41.60 $41.53 0
27/08/2024 $41.58 $41.58 $41.31 $41.53 2,646
26/08/2024 $41.23 $41.24 $41.03 $41.03 4,231
23/08/2024 $41.23 $41.24 $41.03 $41.03 4,231
22/08/2024 $41.23 $41.24 $41.03 $41.03 4,231

Market data

Select a section