HSBC ETFS HSBC MSCI Japan Ucits ETF USD
(HMJD)
Sector: n/a
Historic Prices - up to 10 years
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
|
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
|