HSBC ETFs HSBC Msci Japan Climate Paris Ucits ETF

(HPJP)
Sector: n/a
$14.47
$0.11 0.73
Last updated: 11:06:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $14.42 $14.41 $14.26 $14.34 0
21/11/2024 $14.42 $14.51 $14.12 $14.34 0
20/11/2024 $14.42 $14.42 $14.21 $14.23 0
19/11/2024 $14.42 $14.52 $14.35 $14.47 0
18/11/2024 $14.42 $14.47 $14.42 $14.47 380
15/11/2024 $14.90 $14.56 $14.35 $14.56 0
14/11/2024 $14.90 $14.57 $14.35 $14.56 0
13/11/2024 $14.90 $14.81 $14.41 $14.55 0
12/11/2024 $14.90 $15.11 $14.77 $14.79 0
11/11/2024 $14.90 $15.14 $15.06 $15.11 0
08/11/2024 $14.90 $15.19 $15.01 $15.06 0
07/11/2024 $14.90 $15.12 $14.89 $15.06 0
06/11/2024 $14.90 $15.24 $14.94 $15.04 0
05/11/2024 $14.90 $15.07 $14.85 $15.05 0
04/11/2024 $14.90 $14.99 $14.87 $14.96 0
01/11/2024 $14.90 $15.00 $14.71 $14.92 0
31/10/2024 $14.90 $14.90 $14.75 $14.77 3,013
30/10/2024 $15.08 $15.09 $14.99 $14.90 2,210
29/10/2024 $14.80 $14.94 $14.81 $14.90 0
28/10/2024 $14.80 $14.81 $14.62 $14.81 0
25/10/2024 $14.80 $14.69 $14.53 $14.62 0
24/10/2024 $14.80 $14.64 $14.38 $14.46 0
23/10/2024 $14.80 $14.80 $14.46 $14.46 0
22/10/2024 $14.80 $14.80 $14.80 $14.80 3,241
21/10/2024 $15.31 $15.21 $14.99 $15.03 0
18/10/2024 $15.31 $15.19 $15.10 $15.18 0
17/10/2024 $15.31 $15.39 $15.14 $15.15 0
16/10/2024 $15.31 $15.29 $14.59 $15.21 0
15/10/2024 $15.31 $15.31 $15.29 $15.28 1,080
14/10/2024 $15.44 $16.03 $14.80 $15.45 0
11/10/2024 $15.43 $15.45 $15.43 $15.44 784
10/10/2024 $15.30 $15.38 $15.30 $15.38 360
09/10/2024 $15.32 $15.42 $15.33 $15.41 0
08/10/2024 $15.32 $15.45 $15.29 $15.42 0
07/10/2024 $15.32 $15.35 $15.31 $15.35 1,100
04/10/2024 $15.47 $15.47 $15.44 $15.44 360
03/10/2024 $15.28 $15.31 $15.27 $15.31 1,110
02/10/2024 $15.60 $15.47 $15.24 $15.31 0
01/10/2024 $15.60 $15.60 $15.47 $15.47 1,721
30/09/2024 $15.40 $15.69 $15.50 $15.52 0
27/09/2024 $15.40 $15.62 $15.40 $15.62 1,024
26/09/2024 $15.55 $15.83 $15.44 $15.77 0
25/09/2024 $15.55 $15.50 $15.41 $15.44 0
24/09/2024 $15.55 $15.60 $15.40 $15.46 0
23/09/2024 $15.55 $15.60 $15.55 $15.60 1,080
20/09/2024 $15.63 $15.63 $15.50 $15.49 360
19/09/2024 $15.52 $15.54 $15.49 $15.21 2,534
18/09/2024 $15.44 $15.39 $15.19 $15.21 0
17/09/2024 $15.44 $15.47 $15.39 $15.39 2,290
16/09/2024 $15.18 $15.52 $15.43 $15.46 0
13/09/2024 $15.18 $15.46 $15.35 $15.35 0
12/09/2024 $15.18 $15.37 $15.08 $15.10 0
11/09/2024 $15.18 $15.22 $15.08 $15.14 2,787
10/09/2024 $15.19 $15.19 $15.14 $15.14 720
09/09/2024 $15.28 $15.31 $15.25 $15.25 2,808
06/09/2024 $15.12 $15.13 $14.92 $14.92 5,626
05/09/2024 $15.27 $15.42 $15.28 $15.33 0
04/09/2024 $15.27 $15.40 $15.27 $15.37 1,350
03/09/2024 $15.81 $15.83 $15.48 $15.50 0
02/09/2024 $15.81 $15.71 $15.51 $15.71 0
30/08/2024 $15.81 $15.81 $15.71 $15.71 79
29/08/2024 $15.77 $15.77 $15.75 $15.75 185
28/08/2024 $15.58 $15.84 $15.74 $15.77 0
27/08/2024 $15.58 $15.77 $15.67 $15.73 0
26/08/2024 $15.25 $15.72 $15.41 $15.48 0
23/08/2024 $15.25 $15.72 $15.41 $15.48 0
22/08/2024 $15.25 $15.72 $15.41 $15.48 0
21/08/2024 $15.25 $15.59 $15.20 $15.41 0
20/08/2024 $15.25 $15.25 $15.24 $15.24 360
19/08/2024 $14.88 $15.14 $14.96 $14.96 0
16/08/2024 $14.88 $15.05 $14.88 $14.96 0
15/08/2024 $14.88 $14.91 $14.88 $14.91 1,850
14/08/2024 $14.66 $14.99 $14.49 $14.73 0
13/08/2024 $14.66 $14.71 $14.66 $14.71 390
12/08/2024 $14.33 $14.45 $14.30 $14.38 10,868
09/08/2024 $14.22 $14.27 $14.22 $14.23 18,046
08/08/2024 $14.36 $14.39 $14.36 $14.36 6,140
07/08/2024 $14.08 $14.44 $13.88 $14.33 0
06/08/2024 $14.08 $14.08 $13.66 $13.88 3,218
05/08/2024 $14.15 $14.95 $12.43 $13.94 0
02/08/2024 $14.15 $14.15 $13.94 $13.94 370
01/08/2024 $14.66 $14.66 $14.48 $14.48 660
31/07/2024 $14.48 $15.04 $14.59 $15.00 0
30/07/2024 $14.48 $14.83 $14.43 $14.59 0
29/07/2024 $14.48 $14.69 $14.53 $14.55 0
26/07/2024 $14.48 $14.53 $14.48 $14.39 611
25/07/2024 $15.05 $14.65 $14.26 $14.39 0
24/07/2024 $15.05 $14.74 $14.63 $14.65 0
23/07/2024 $15.05 $14.76 $14.67 $14.72 0
22/07/2024 $15.05 $14.81 $14.71 $14.76 0
19/07/2024 $15.05 $14.89 $14.71 $14.72 0
18/07/2024 $15.05 $15.25 $14.71 $14.89 0
17/07/2024 $15.05 $15.06 $15.05 $15.06 360
16/07/2024 $15.03 $15.03 $15.03 $15.03 576
15/07/2024 $14.93 $15.37 $14.78 $15.10 0
12/07/2024 $14.93 $15.15 $14.92 $15.11 0
11/07/2024 $14.93 $15.29 $14.86 $15.04 0
10/07/2024 $14.93 $14.93 $14.93 $14.93 370
09/07/2024 $14.25 $14.80 $14.59 $14.67 0
08/07/2024 $14.25 $14.61 $14.51 $14.59 0
05/07/2024 $14.25 $14.64 $14.40 $14.57 0
04/07/2024 $14.25 $14.56 $14.44 $14.53 0
03/07/2024 $14.25 $14.48 $14.29 $14.44 0
02/07/2024 $14.25 $14.32 $14.06 $14.29 0
01/07/2024 $14.25 $14.34 $14.09 $14.10 0
28/06/2024 $14.25 $14.34 $14.25 $14.34 380
27/06/2024 $14.18 $14.23 $14.12 $14.19 0
26/06/2024 $14.18 $14.18 $14.17 $14.18 1,140
25/06/2024 $14.05 $14.21 $14.06 $14.16 0
24/06/2024 $14.05 $14.06 $14.04 $14.06 1,170
21/06/2024 $13.96 $13.97 $13.86 $13.89 0
20/06/2024 $13.96 $13.97 $13.96 $13.96 1,140
19/06/2024 $14.51 $14.04 $13.94 $13.95 0
18/06/2024 $14.51 $13.98 $13.92 $13.95 0
17/06/2024 $14.51 $14.07 $13.88 $13.93 0
14/06/2024 $14.51 $14.11 $14.03 $14.07 0
13/06/2024 $14.51 $14.39 $14.09 $14.11 0
12/06/2024 $14.51 $14.57 $14.06 $14.39 0
11/06/2024 $14.51 $14.42 $14.25 $14.27 0
10/06/2024 $14.51 $14.44 $14.33 $14.42 0
07/06/2024 $14.51 $14.67 $14.01 $14.39 0
06/06/2024 $14.51 $14.56 $14.35 $14.52 0
05/06/2024 $14.51 $14.54 $14.51 $14.54 740
04/06/2024 $14.65 $14.58 $14.42 $14.49 0
03/06/2024 $14.65 $14.46 $14.30 $14.42 0
31/05/2024 $14.65 $14.40 $14.19 $14.30 0
30/05/2024 $14.65 $14.22 $14.10 $14.19 0
29/05/2024 $14.65 $14.40 $14.09 $14.10 0
28/05/2024 $14.65 $14.45 $14.37 $14.40 0
27/05/2024 $14.65 $14.40 $14.30 $14.38 0