Market data

Select a section

HSBC ETFS HSBC MSCI Japan Ucits ETF USD

(HMJD)
Sector: n/a
$39.72
$-0.69 -1.70
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $40.11 $41.06 $40.95 $41.06 1
20/08/2024 $40.11 $40.83 $40.58 $40.62 0
19/08/2024 $40.11 $40.72 $40.50 $40.72 2
16/08/2024 $40.11 $40.32 $40.08 $40.13 7,445
15/08/2024 $39.52 $39.92 $39.46 $39.92 6,373
14/08/2024 $38.98 $39.31 $38.98 $39.14 1,373
13/08/2024 $38.00 $39.19 $38.09 $39.15 0
12/08/2024 $38.00 $38.09 $37.90 $38.08 477
09/08/2024 $37.79 $37.79 $37.61 $37.63 304
08/08/2024 $38.05 $38.05 $37.42 $37.97 13
07/08/2024 $38.31 $38.31 $38.21 $38.26 3,020
06/08/2024 $37.14 $37.14 $36.09 $36.62 1,686
05/08/2024 $35.72 $36.94 $34.60 $36.81 4,327
02/08/2024 $38.21 $38.21 $37.47 $37.47 704
01/08/2024 $41.26 $40.52 $39.76 $39.76 2
31/07/2024 $41.26 $41.49 $41.26 $41.48 887
30/07/2024 $40.46 $40.29 $40.25 $40.27 4
29/07/2024 $40.46 $40.62 $40.16 $40.16 13
26/07/2024 $39.73 $40.10 $39.73 $39.74 2,600
25/07/2024 $39.52 $39.75 $39.46 $39.74 1,403
24/07/2024 $40.95 $40.86 $40.59 $40.59 0
23/07/2024 $40.95 $41.06 $40.95 $41.06 123
22/07/2024 $40.98 $41.04 $40.92 $41.03 1,419
19/07/2024 $41.95 $41.42 $40.92 $40.97 0
18/07/2024 $41.95 $42.41 $41.35 $41.42 0
17/07/2024 $41.95 $41.95 $41.87 $41.88 388
16/07/2024 $41.39 $41.92 $41.58 $41.88 0
15/07/2024 $41.39 $41.81 $41.77 $41.76 2
12/07/2024 $41.39 $41.84 $41.39 $41.81 2,707
11/07/2024 $41.81 $41.81 $41.74 $41.74 2,766
10/07/2024 $41.25 $41.64 $41.20 $41.63 32,577
09/07/2024 $40.45 $41.13 $40.87 $40.87 7
08/07/2024 $40.45 $40.85 $40.72 $40.85 2
05/07/2024 $40.45 $41.51 $40.40 $40.88 0
04/07/2024 $40.45 $41.04 $40.57 $40.97 0
03/07/2024 $40.45 $40.57 $40.29 $40.57 1,386
02/07/2024 $39.83 $40.20 $39.97 $40.19 35
01/07/2024 $39.83 $40.01 $39.66 $39.65 3,510
28/06/2024 $39.79 $40.05 $39.79 $40.04 4,493
27/06/2024 $39.51 $39.57 $39.44 $39.56 0
26/06/2024 $39.51 $39.71 $39.41 $39.40 0
25/06/2024 $39.51 $39.51 $39.42 $39.47 4,806
24/06/2024 $39.05 $39.06 $38.81 $39.06 6
21/06/2024 $39.05 $38.75 $38.62 $38.62 1
20/06/2024 $39.05 $39.00 $38.88 $38.90 0
19/06/2024 $39.05 $39.15 $38.88 $38.88 1,484
18/06/2024 $38.85 $38.91 $38.81 $38.90 14,388
17/06/2024 $38.85 $38.85 $38.72 $38.79 15,735
14/06/2024 $39.44 $39.27 $39.25 $39.24 0
13/06/2024 $39.44 $39.45 $39.22 $39.22 5,248
12/06/2024 $39.74 $40.31 $39.73 $40.26 4,192
11/06/2024 $40.07 $40.07 $39.74 $39.79 3,501
10/06/2024 $40.18 $40.26 $40.16 $40.26 0
07/06/2024 $40.18 $40.18 $39.98 $39.99 2,746
06/06/2024 $40.11 $40.16 $40.08 $40.15 6,633
05/06/2024 $40.06 $40.06 $39.87 $40.06 1,373
04/06/2024 $40.27 $40.27 $40.26 $40.26 2,821
03/06/2024 $40.17 $40.36 $40.17 $40.31 3,058
31/05/2024 $39.33 $40.14 $39.55 $39.81 0
30/05/2024 $39.33 $39.56 $39.32 $39.54 3,501
29/05/2024 $39.58 $39.65 $39.17 $39.17 9,270
28/05/2024 $40.04 $40.10 $39.93 $39.99 3,081
27/05/2024 $39.88 $39.78 $39.45 $39.71 0
24/05/2024 $39.88 $39.78 $39.45 $39.71 0
23/05/2024 $39.88 $39.88 $39.49 $39.49 3,997
22/05/2024 $39.55 $39.58 $39.47 $39.54 5,145
21/05/2024 $40.01 $40.05 $39.92 $39.94 2,394
20/05/2024 $40.28 $40.28 $40.22 $40.22 1,373
17/05/2024 $39.86 $39.98 $39.79 $39.87 6,008
16/05/2024 $39.57 $40.08 $39.85 $39.85 1
15/05/2024 $39.57 $39.95 $39.56 $39.94 5,705
14/05/2024 $39.56 $39.48 $39.26 $39.41 2
13/05/2024 $39.56 $39.44 $39.22 $39.25 0

Market data

Select a section