HSBC ETFs HSBC Msci Japan Climate Paris Ucits ETF

(HPJP)
Sector: n/a
$15.27
$-0.06 -0.40
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 $15.41 $15.34 $15.24 $15.27 0
04/06/2025 $15.41 $15.38 $15.28 $15.34 0
03/06/2025 $15.41 $15.48 $15.32 $15.38 0
02/06/2025 $15.41 $15.50 $15.35 $15.48 0
30/05/2025 $15.41 $15.49 $15.31 $15.36 0
29/05/2025 $15.41 $15.41 $15.38 $15.41 8,043
28/05/2025 $15.22 $15.43 $15.32 $15.37 0
27/05/2025 $15.22 $15.65 $15.21 $15.62 0
26/05/2025 $15.22 $15.34 $15.10 $15.21 0
23/05/2025 $15.22 $15.34 $15.10 $15.21 0
22/05/2025 $15.22 $15.25 $15.10 $15.21 0
21/05/2025 $15.22 $15.27 $15.22 $15.27 370
20/05/2025 $15.14 $15.33 $15.20 $15.31 0
19/05/2025 $15.14 $15.20 $15.12 $15.20 1,036
16/05/2025 $15.26 $15.26 $15.21 $15.21 1,110
15/05/2025 $15.09 $15.14 $15.09 $15.13 8,609
14/05/2025 $15.16 $15.16 $14.98 $14.98 4,653
13/05/2025 $15.08 $15.75 $14.32 $15.10 0
12/05/2025 $15.08 $15.14 $15.08 $15.14 1,520
09/05/2025 $15.10 $15.10 $15.07 $15.07 2,270
08/05/2025 $15.16 $15.19 $15.13 $15.19 4,722
07/05/2025 $15.11 $15.38 $15.15 $15.16 0
06/05/2025 $15.11 $15.43 $15.22 $15.38 0
05/05/2025 $15.11 $15.22 $15.11 $15.22 350
02/05/2025 $15.11 $15.22 $15.11 $15.22 350
01/05/2025 $15.09 $15.12 $15.09 $15.12 350
30/04/2025 $14.77 $15.02 $14.77 $14.91 0
29/04/2025 $14.77 $15.05 $14.89 $14.99 0
28/04/2025 $14.77 $14.92 $14.75 $14.89 0
25/04/2025 $14.77 $14.79 $14.75 $14.79 720
24/04/2025 $14.71 $14.76 $14.52 $14.74 0
23/04/2025 $14.71 $14.78 $14.70 $14.76 2,868
22/04/2025 $14.36 $14.98 $14.39 $14.78 0
21/04/2025 $14.36 $14.54 $14.36 $14.52 19,579
18/04/2025 $14.36 $14.54 $14.36 $14.52 19,579
17/04/2025 $14.36 $14.54 $14.36 $14.52 19,579
16/04/2025 $14.19 $14.54 $14.03 $14.31 0
15/04/2025 $14.19 $14.32 $14.15 $14.30 0
14/04/2025 $14.19 $14.19 $14.15 $14.15 479
11/04/2025 $13.62 $13.68 $13.60 $13.60 1,043
10/04/2025 $13.19 $14.05 $13.12 $13.65 0
09/04/2025 $13.19 $13.19 $13.12 $13.12 390
08/04/2025 $13.01 $13.62 $13.08 $13.46 0
07/04/2025 $13.01 $13.08 $13.00 $13.08 1,969
04/04/2025 $14.14 $13.82 $13.17 $13.31 0
03/04/2025 $14.14 $14.09 $13.77 $13.78 0
02/04/2025 $14.14 $14.19 $14.00 $14.09 0
01/04/2025 $14.14 $14.19 $14.14 $14.19 694
31/03/2025 $14.70 $14.33 $14.05 $14.12 0
28/03/2025 $14.70 $14.70 $14.32 $14.33 0
27/03/2025 $14.70 $14.77 $14.65 $14.70 0
26/03/2025 $14.70 $14.84 $14.67 $14.67 0
25/03/2025 $14.70 $14.84 $14.66 $14.84 0
24/03/2025 $14.70 $14.71 $14.69 $14.70 1,800
21/03/2025 $14.73 $14.73 $14.63 $14.66 0
20/03/2025 $14.73 $14.73 $14.71 $14.71 360
19/03/2025 $14.71 $14.72 $14.71 $14.71 1,080
18/03/2025 $14.66 $14.66 $14.66 $14.66 360
17/03/2025 $14.71 $14.78 $14.71 $14.76 4,644
14/03/2025 $14.57 $14.74 $14.51 $14.72 0
13/03/2025 $14.57 $14.57 $14.51 $14.51 720
12/03/2025 $14.58 $14.61 $14.56 $14.61 1,800
11/03/2025 $14.50 $14.50 $14.43 $14.43 360
10/03/2025 $14.59 $14.59 $14.54 $14.54 1,080
07/03/2025 $14.51 $14.85 $14.53 $14.53 0
06/03/2025 $14.51 $14.84 $14.60 $14.72 0
05/03/2025 $14.51 $14.75 $14.63 $14.70 0
04/03/2025 $14.51 $14.51 $14.51 $14.51 4
03/03/2025 $14.77 $14.79 $14.47 $14.78 0
28/02/2025 $14.77 $14.80 $14.36 $14.47 0
27/02/2025 $14.77 $14.94 $14.77 $14.80 0
26/02/2025 $14.77 $14.99 $14.75 $14.99 0
25/02/2025 $14.77 $14.78 $14.75 $14.75 8,411
24/02/2025 $14.69 $14.69 $14.68 $14.68 1,050
21/02/2025 $14.83 $14.87 $14.82 $14.87 1,061
20/02/2025 $14.68 $14.90 $14.77 $14.81 0
19/02/2025 $14.68 $14.88 $14.75 $14.77 0
18/02/2025 $14.68 $14.89 $14.83 $14.88 0
17/02/2025 $14.68 $14.85 $14.70 $14.84 0
14/02/2025 $14.68 $14.70 $14.68 $14.70 1,050
13/02/2025 $14.67 $14.81 $14.42 $14.73 0
12/02/2025 $14.67 $14.77 $14.39 $14.42 0
11/02/2025 $14.67 $14.67 $14.65 $14.67 38
10/02/2025 $14.69 $14.71 $14.62 $14.70 0
07/02/2025 $14.69 $14.69 $14.62 $14.62 3,591
06/02/2025 $14.34 $14.75 $14.53 $14.53 0
05/02/2025 $14.34 $14.57 $14.42 $14.53 0
04/02/2025 $14.34 $14.46 $14.34 $14.45 1,007
03/02/2025 $14.68 $14.71 $14.23 $14.45 0
31/01/2025 $14.68 $14.71 $14.66 $14.71 1,140
30/01/2025 $14.77 $14.77 $14.76 $14.76 698
29/01/2025 $14.73 $14.73 $14.65 $14.67 768
28/01/2025 $14.66 $14.66 $14.64 $14.64 319
27/01/2025 $14.51 $14.58 $14.48 $14.58 5,088
24/01/2025 $14.34 $14.79 $14.51 $14.77 0
23/01/2025 $14.34 $14.54 $14.44 $14.51 0
22/01/2025 $14.34 $14.55 $14.41 $14.53 0
21/01/2025 $14.34 $14.41 $14.34 $14.41 323
20/01/2025 $14.09 $14.40 $14.18 $14.36 0
17/01/2025 $14.09 $14.21 $14.11 $14.19 0
16/01/2025 $14.09 $14.33 $13.80 $14.04 0
15/01/2025 $14.09 $14.09 $14.04 $14.04 1,017
14/01/2025 $13.85 $13.94 $13.84 $13.88 0
13/01/2025 $13.85 $13.86 $13.84 $13.84 7,809
10/01/2025 $14.14 $14.29 $13.80 $13.93 0
09/01/2025 $14.14 $14.15 $14.14 $14.14 720
08/01/2025 $14.29 $14.37 $14.12 $14.18 0
07/01/2025 $14.29 $14.58 $14.30 $14.37 0
06/01/2025 $14.29 $14.33 $14.28 $14.33 4,229
03/01/2025 $14.12 $14.18 $14.10 $14.18 1,080
02/01/2025 $14.21 $14.25 $14.21 $14.25 3,319
01/01/2025 $14.24 $14.23 $14.17 $14.22 0
31/12/2024 $14.24 $14.23 $14.17 $14.22 0
30/12/2024 $14.24 $14.24 $14.15 $14.17 442
27/12/2024 $14.24 $14.43 $14.21 $14.36 0
26/12/2024 $14.24 $14.25 $14.21 $14.20 7,370
25/12/2024 $14.24 $14.25 $14.21 $14.20 7,370
24/12/2024 $14.24 $14.25 $14.21 $14.20 7,370
23/12/2024 $14.15 $14.15 $14.08 $14.08 370
20/12/2024 $14.28 $14.24 $13.96 $14.16 0
19/12/2024 $14.28 $14.30 $14.16 $14.16 25,487
18/12/2024 $14.49 $14.57 $14.50 $14.52 0
17/12/2024 $14.49 $14.52 $14.48 $14.52 720
16/12/2024 $14.57 $14.57 $14.56 $14.56 360
13/12/2024 $14.90 $14.90 $14.64 $14.65 0
12/12/2024 $14.90 $14.90 $14.89 $14.90 2,215
11/12/2024 $15.08 $15.12 $14.81 $14.99 0
10/12/2024 $15.08 $14.96 $14.82 $14.84 0
09/12/2024 $15.08 $15.10 $14.96 $14.96 0
06/12/2024 $15.08 $15.10 $15.08 $15.10 1,459