Market data

Select a section

HSBC ETFS HSBC MSCI Japan Ucits ETF

(HMJP)
Sector: n/a
3,212.50p
-5.50p -0.17
Last updated: 17:03:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,220.00p 3,221.00p 3,212.00p 3,212.50p 8,341
20/02/2025 3,233.00p 3,239.00p 3,215.00p 3,218.00p 8,387
19/02/2025 3,236.00p 3,236.00p 3,227.00p 3,227.00p 1,207
18/02/2025 3,244.00p 3,253.00p 3,244.00p 3,246.00p 746
17/02/2025 3,248.00p 3,248.00p 3,246.50p 3,246.50p 23
14/02/2025 3,216.00p 3,217.00p 3,209.50p 3,209.50p 130
13/02/2025 3,200.00p 3,218.00p 3,200.00p 3,218.00p 691
12/02/2025 3,198.00p 3,198.67p 3,179.50p 3,179.50p 2,031
11/02/2025 3,248.00p 3,248.00p 3,228.00p 3,238.00p 1,737
10/02/2025 3,219.00p 3,250.00p 3,219.00p 3,246.00p 1,216
07/02/2025 3,242.00p 3,248.00p 3,233.49p 3,235.50p 5,828
06/02/2025 3,236.00p 3,265.00p 3,232.52p 3,214.00p 5,587
05/02/2025 3,200.00p 3,214.00p 3,200.00p 3,214.00p 22
04/02/2025 3,176.00p 3,195.50p 3,175.64p 3,195.50p 861
03/02/2025 3,189.00p 3,202.00p 3,189.00p 3,199.00p 1,817
31/01/2025 3,248.00p 3,257.00p 3,239.00p 3,239.00p 209
30/01/2025 3,220.00p 3,235.50p 3,213.00p 3,235.50p 17
29/01/2025 3,242.00p 3,247.00p 3,235.00p 3,235.00p 4,077
28/01/2025 3,216.00p 3,236.00p 3,213.48p 3,225.00p 1,467
27/01/2025 3,195.00p 3,198.50p 3,190.80p 3,198.50p 242
24/01/2025 3,232.00p 3,238.00p 3,225.00p 3,237.00p 6,782
23/01/2025 3,231.00p 3,232.10p 3,227.32p 3,231.50p 649
22/01/2025 3,203.00p 3,226.00p 3,203.00p 3,226.00p 1,727
21/01/2025 3,209.00p 3,216.50p 3,207.00p 3,216.50p 509
20/01/2025 3,215.00p 3,216.00p 3,202.00p 3,202.00p 267
17/01/2025 3,189.00p 3,204.00p 3,185.00p 3,204.00p 2,400
16/01/2025 3,179.00p 3,193.10p 3,179.00p 3,179.00p 332
15/01/2025 3,154.00p 3,184.00p 3,154.00p 3,179.00p 941
14/01/2025 3,155.00p 3,162.00p 3,150.00p 3,150.00p 1,689
13/01/2025 3,154.00p 3,157.15p 3,145.06p 3,150.00p 3,130
10/01/2025 3,160.00p 3,160.00p 3,153.35p 3,153.50p 1,580
09/01/2025 3,186.00p 3,192.00p 3,180.00p 3,180.00p 1,523
08/01/2025 3,177.00p 3,196.00p 3,177.00p 3,194.50p 1,452
07/01/2025 3,180.00p 3,190.00p 3,178.50p 3,190.00p 3,348
06/01/2025 3,170.00p 3,191.70p 3,161.00p 3,191.50p 21,684
03/01/2025 3,169.00p 3,184.10p 3,163.00p 3,184.00p 4,899
02/01/2025 3,194.00p 3,208.10p 3,178.00p 3,206.00p 9,230
01/01/2025 3,164.00p 3,164.00p 3,145.00p 3,159.00p 94
31/12/2024 3,164.00p 3,164.00p 3,145.00p 3,159.00p 94
30/12/2024 3,146.00p 3,160.00p 3,142.00p 3,152.00p 2,515
27/12/2024 3,194.00p 3,198.00p 3,166.00p 3,176.50p 9,231
26/12/2024 3,130.00p 3,130.00p 3,117.00p 3,124.50p 640
25/12/2024 3,130.00p 3,130.00p 3,117.00p 3,124.50p 640
24/12/2024 3,130.00p 3,130.00p 3,117.00p 3,124.50p 640
23/12/2024 3,110.00p 3,110.00p 3,103.80p 3,108.50p 4,961
20/12/2024 3,101.00p 3,117.50p 3,081.04p 3,117.50p 11,155
19/12/2024 3,101.00p 3,130.00p 3,099.50p 3,116.50p 1,244
18/12/2024 3,145.00p 3,155.35p 3,149.18p 3,150.00p 9,700
17/12/2024 3,145.00p 3,150.00p 3,142.01p 3,148.50p 28,177
16/12/2024 3,166.00p 3,175.47p 3,160.00p 3,160.00p 15,199
13/12/2024 3,209.00p 3,210.00p 3,190.59p 3,192.00p 3,180
12/12/2024 3,209.00p 3,227.00p 3,207.25p 3,225.00p 49,498
11/12/2024 3,205.00p 3,229.00p 3,204.00p 3,229.00p 43,154
10/12/2024 3,199.00p 3,199.40p 3,191.00p 3,192.00p 34,125
09/12/2024 3,219.00p 3,220.00p 3,206.00p 3,206.00p 1,990
06/12/2024 3,242.00p 3,231.00p 3,208.00p 3,231.00p 56
05/12/2024 3,242.00p 3,242.00p 3,233.61p 3,238.00p 448
04/12/2024 3,246.00p 3,263.00p 3,246.00p 3,249.00p 38,552
03/12/2024 3,263.00p 3,274.00p 3,261.00p 3,268.50p 36,654
02/12/2024 3,200.00p 3,233.00p 3,196.29p 3,233.00p 6,668
29/11/2024 3,153.00p 3,167.00p 3,150.00p 3,165.00p 19,005
28/11/2024 3,146.00p 3,150.00p 3,144.00p 3,144.00p 10,112
27/11/2024 3,126.00p 3,126.00p 3,111.00p 3,115.00p 7,168
26/11/2024 3,133.00p 3,133.00p 3,120.00p 3,132.00p 422
25/11/2024 3,156.00p 3,164.60p 3,139.55p 3,154.50p 34,154
22/11/2024 3,136.00p 3,142.00p 3,116.00p 3,111.00p 936
21/11/2024 3,085.00p 3,111.00p 3,084.00p 3,111.00p 8,856
20/11/2024 3,113.00p 3,105.00p 3,064.50p 3,068.00p 1,347
19/11/2024 3,113.00p 3,116.00p 3,096.40p 3,105.00p 5,964
18/11/2024 3,106.00p 3,117.00p 3,096.64p 3,116.00p 1,639
15/11/2024 3,091.00p 3,096.00p 3,091.00p 3,106.50p 126
14/11/2024 3,101.00p 3,113.00p 3,101.00p 3,106.50p 7,336
13/11/2024 3,092.00p 3,094.00p 3,086.00p 3,092.50p 1,024
12/11/2024 3,134.00p 3,138.00p 3,111.00p 3,111.00p 2,257
11/11/2024 3,121.00p 3,140.00p 3,120.00p 3,139.00p 11,512
08/11/2024 3,124.00p 3,128.00p 3,099.00p 3,112.00p 4,234
07/11/2024 3,110.00p 3,117.00p 3,109.00p 3,111.50p 1,373
06/11/2024 3,133.00p 3,135.35p 3,098.00p 3,102.00p 3,678
05/11/2024 3,048.00p 3,073.50p 3,042.49p 3,073.50p 13,494
04/11/2024 3,038.00p 3,069.00p 3,038.00p 3,059.00p 10,982
01/11/2024 3,033.00p 3,053.37p 3,030.00p 3,053.00p 13,324
31/10/2024 3,033.00p 3,055.00p 3,033.00p 3,055.00p 6,580
30/10/2024 3,075.00p 3,084.21p 3,059.00p 3,061.00p 21,250
29/10/2024 3,056.00p 3,062.00p 3,047.80p 3,049.50p 8,771
28/10/2024 3,026.00p 3,032.00p 3,012.63p 3,029.00p 15,424
25/10/2024 3,007.00p 3,018.63p 3,004.00p 3,011.00p 17,289
24/10/2024 2,985.00p 3,007.37p 3,002.96p 2,983.00p 13,385
23/10/2024 2,985.00p 3,010.48p 2,983.00p 2,983.00p 2,070
22/10/2024 3,048.00p 3,051.00p 3,039.00p 3,039.00p 22,074
21/10/2024 3,107.00p 3,107.00p 3,073.00p 3,073.00p 18,254
18/10/2024 3,087.00p 3,116.54p 3,087.00p 3,114.50p 48,377
17/10/2024 3,139.00p 3,139.63p 3,122.00p 3,124.00p 34,263
16/10/2024 3,117.00p 3,123.00p 3,117.00p 3,123.00p 178
15/10/2024 3,134.00p 3,141.00p 3,110.00p 3,110.00p 89
14/10/2024 3,145.00p 3,158.00p 3,140.00p 3,158.00p 5,040
11/10/2024 3,149.00p 3,152.00p 3,123.76p 3,152.00p 8,874
10/10/2024 3,124.00p 3,142.50p 3,119.49p 3,142.50p 978
09/10/2024 3,130.00p 3,144.00p 3,130.20p 3,144.00p 256
08/10/2024 3,130.00p 3,162.46p 3,130.00p 3,160.00p 5,508
07/10/2024 3,145.00p 3,165.03p 3,145.00p 3,155.00p 163
04/10/2024 3,140.00p 3,167.00p 3,139.00p 3,167.00p 55
03/10/2024 3,131.00p 3,131.00p 3,122.76p 3,130.00p 1,597
02/10/2024 3,112.00p 3,112.00p 3,110.00p 3,112.00p 676
01/10/2024 3,130.00p 3,140.00p 3,123.00p 3,126.00p 7,448
30/09/2024 3,109.00p 3,113.00p 3,098.00p 3,098.00p 4,632
27/09/2024 3,078.00p 3,121.00p 3,078.00p 3,109.00p 16,592
26/09/2024 3,141.00p 3,143.50p 3,134.61p 3,143.50p 6,945
25/09/2024 3,090.00p 3,090.00p 3,076.00p 3,087.00p 2
24/09/2024 3,084.00p 3,089.00p 3,084.00p 3,085.50p 1,374
23/09/2024 3,114.00p 3,114.00p 3,112.00p 3,112.00p 230
20/09/2024 3,109.00p 3,109.00p 3,102.00p 3,104.00p 6,011
19/09/2024 3,111.00p 3,111.00p 3,107.00p 3,107.00p 100
18/09/2024 3,039.00p 3,047.52p 3,039.00p 3,040.50p 518
17/09/2024 3,087.00p 3,078.50p 3,061.20p 3,078.50p 1,586
16/09/2024 3,087.00p 3,088.61p 3,084.00p 3,084.00p 1,406
13/09/2024 3,090.00p 3,093.50p 3,088.00p 3,089.00p 1
12/09/2024 3,094.00p 3,098.00p 3,083.00p 3,047.00p 6,269
11/09/2024 3,061.00p 3,063.00p 3,047.00p 3,051.00p 2,515
10/09/2024 3,063.00p 3,066.49p 3,051.00p 3,051.00p 5,760
09/09/2024 3,076.00p 3,081.00p 3,076.00p 3,079.00p 3,251
06/09/2024 3,066.00p 3,069.00p 3,000.00p 3,002.50p 47,816
05/09/2024 3,102.00p 3,112.51p 3,090.00p 3,095.50p 11,313
04/09/2024 3,091.00p 3,097.00p 3,084.00p 3,096.00p 7,793
03/09/2024 3,186.00p 3,203.00p 3,154.00p 3,158.50p 2,543
02/09/2024 3,183.00p 3,177.00p 3,158.00p 3,172.50p 6,459
30/08/2024 3,183.00p 3,190.00p 3,172.50p 3,172.50p 2,228
29/08/2024 3,158.00p 3,171.00p 3,158.00p 3,166.00p 3,287
28/08/2024 3,152.00p 3,163.00p 3,151.50p 3,151.50p 10,504
27/08/2024 3,148.00p 3,148.00p 3,138.04p 3,139.00p 4,550
26/08/2024 3,144.00p 3,144.00p 3,136.50p 3,136.50p 2,148
23/08/2024 3,144.00p 3,144.00p 3,136.50p 3,136.50p 2,148
22/08/2024 3,144.00p 3,144.00p 3,136.50p 3,136.50p 2,148

Market data

Select a section