HSBC ETFs Japan Sus Eq Ucits Etf USD (Dist)
(HSJA)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$16.99
|
$17.03
|
$16.94
|
$17.01
|
7,213
|
|
07/11/2024
|
$17.12
|
$17.12
|
$17.07
|
$17.07
|
1,040
|
|
06/11/2024
|
$17.14
|
$17.14
|
$16.89
|
$16.89
|
12,766
|
|
05/11/2024
|
$16.81
|
$16.94
|
$16.81
|
$16.93
|
4,240
|
|
04/11/2024
|
$16.86
|
$16.82
|
$16.68
|
$16.78
|
0
|
|
01/11/2024
|
$16.86
|
$16.82
|
$16.37
|
$16.71
|
0
|
|
31/10/2024
|
$16.86
|
$16.85
|
$16.53
|
$16.60
|
0
|
|
30/10/2024
|
$16.86
|
$17.06
|
$16.70
|
$16.86
|
0
|
|
29/10/2024
|
$16.86
|
$16.90
|
$16.85
|
$16.86
|
18,885
|
|
28/10/2024
|
$16.71
|
$16.78
|
$16.58
|
$16.75
|
0
|
|
25/10/2024
|
$16.71
|
$16.66
|
$16.48
|
$16.53
|
0
|
|
24/10/2024
|
$16.71
|
$16.65
|
$16.40
|
$16.40
|
0
|
|
23/10/2024
|
$16.71
|
$16.69
|
$16.39
|
$16.40
|
0
|
|
22/10/2024
|
$16.71
|
$16.71
|
$16.69
|
$16.69
|
4,061
|
|
21/10/2024
|
$17.13
|
$17.16
|
$16.84
|
$16.85
|
0
|
|
18/10/2024
|
$17.13
|
$17.16
|
$17.13
|
$17.16
|
1,923
|
|
17/10/2024
|
$17.30
|
$17.92
|
$16.53
|
$17.21
|
0
|
|
16/10/2024
|
$17.30
|
$17.19
|
$16.46
|
$17.17
|
0
|
|
15/10/2024
|
$17.30
|
$17.34
|
$17.17
|
$17.19
|
0
|
|
14/10/2024
|
$17.30
|
$17.40
|
$17.30
|
$17.32
|
2,029
|
|
11/10/2024
|
$17.36
|
$17.39
|
$17.22
|
$17.39
|
0
|
|
10/10/2024
|
$17.36
|
$17.45
|
$16.95
|
$17.33
|
0
|
|
09/10/2024
|
$17.36
|
$17.44
|
$17.26
|
$17.37
|
0
|
|
08/10/2024
|
$17.36
|
$18.03
|
$16.66
|
$17.43
|
0
|
|
07/10/2024
|
$17.36
|
$17.58
|
$17.41
|
$17.46
|
0
|
|
04/10/2024
|
$17.36
|
$17.85
|
$17.21
|
$17.54
|
0
|
|
03/10/2024
|
$17.36
|
$17.37
|
$17.36
|
$17.37
|
520
|
|
02/10/2024
|
$17.61
|
$17.61
|
$17.42
|
$17.50
|
0
|
|
01/10/2024
|
$17.61
|
$17.61
|
$17.60
|
$17.61
|
11,956
|
|
30/09/2024
|
$17.40
|
$17.76
|
$17.55
|
$17.57
|
0
|
|
27/09/2024
|
$17.40
|
$17.61
|
$17.40
|
$17.61
|
6,405
|
|
26/09/2024
|
$17.80
|
$17.90
|
$17.80
|
$17.90
|
510
|
|
25/09/2024
|
$17.52
|
$17.52
|
$17.50
|
$17.50
|
176
|
|
24/09/2024
|
$17.54
|
$17.70
|
$17.47
|
$17.57
|
0
|
|
23/09/2024
|
$17.54
|
$17.75
|
$17.01
|
$17.69
|
0
|
|
20/09/2024
|
$17.54
|
$17.55
|
$17.54
|
$17.55
|
510
|
|
19/09/2024
|
$17.16
|
$17.60
|
$17.14
|
$17.14
|
0
|
|
18/09/2024
|
$17.16
|
$17.16
|
$17.14
|
$17.14
|
1,141
|
|
17/09/2024
|
$17.33
|
$17.35
|
$17.30
|
$17.30
|
5,000
|
|
16/09/2024
|
$17.23
|
$17.39
|
$17.23
|
$17.38
|
10,752
|
|
13/09/2024
|
$17.37
|
$17.37
|
$17.36
|
$17.29
|
1,534
|
|
12/09/2024
|
$17.19
|
$17.52
|
$17.00
|
$17.00
|
0
|
|
11/09/2024
|
$17.19
|
$17.36
|
$16.90
|
$17.00
|
0
|
|
10/09/2024
|
$17.19
|
$17.29
|
$17.06
|
$17.10
|
0
|
|
09/09/2024
|
$17.19
|
$17.35
|
$16.97
|
$17.29
|
0
|
|
06/09/2024
|
$17.19
|
$17.65
|
$16.92
|
$16.97
|
0
|
|
05/09/2024
|
$17.19
|
$17.58
|
$17.40
|
$17.48
|
0
|
|
04/09/2024
|
$17.19
|
$17.76
|
$17.09
|
$17.46
|
0
|
|
03/09/2024
|
$17.19
|
$18.01
|
$17.67
|
$17.71
|
0
|
|
02/09/2024
|
$17.19
|
$17.79
|
$17.69
|
$17.74
|
0
|
|
30/08/2024
|
$17.19
|
$17.95
|
$17.68
|
$17.74
|
0
|
|
29/08/2024
|
$17.19
|
$17.77
|
$17.62
|
$17.68
|
0
|
|
28/08/2024
|
$17.19
|
$17.71
|
$17.57
|
$17.62
|
0
|
|
27/08/2024
|
$17.19
|
$17.61
|
$17.47
|
$17.57
|
0
|
|
26/08/2024
|
$17.19
|
$17.62
|
$17.19
|
$17.36
|
0
|
|
23/08/2024
|
$17.19
|
$17.62
|
$17.19
|
$17.36
|
0
|
|
22/08/2024
|
$17.19
|
$17.62
|
$17.19
|
$17.36
|
0
|
|
21/08/2024
|
$17.19
|
$17.56
|
$17.10
|
$17.37
|
0
|
|
20/08/2024
|
$17.19
|
$17.28
|
$17.15
|
$17.18
|
0
|
|
19/08/2024
|
$17.19
|
$17.26
|
$17.19
|
$16.97
|
1,823
|
|
16/08/2024
|
$16.80
|
$17.11
|
$16.87
|
$16.97
|
0
|
|
15/08/2024
|
$16.80
|
$16.87
|
$16.80
|
$16.87
|
4,784
|
|
14/08/2024
|
$16.44
|
$16.81
|
$16.21
|
$16.51
|
0
|
|
13/08/2024
|
$16.44
|
$16.51
|
$16.44
|
$16.47
|
23,420
|
|
12/08/2024
|
$16.04
|
$16.06
|
$16.04
|
$16.06
|
550
|
|
09/08/2024
|
$15.98
|
$16.05
|
$15.61
|
$15.88
|
0
|
|
08/08/2024
|
$15.98
|
$16.03
|
$15.47
|
$15.92
|
0
|
|
07/08/2024
|
$15.98
|
$15.98
|
$15.96
|
$15.95
|
9,461
|
|
06/08/2024
|
$15.43
|
$15.43
|
$15.12
|
$15.19
|
1,750
|
|
05/08/2024
|
$16.06
|
$15.71
|
$14.36
|
$15.39
|
0
|
|
02/08/2024
|
$16.06
|
$16.06
|
$15.70
|
$15.71
|
25,474
|
|
01/08/2024
|
$16.97
|
$16.97
|
$16.71
|
$16.72
|
26,888
|
|
31/07/2024
|
$17.16
|
$17.71
|
$17.14
|
$17.63
|
0
|
|
30/07/2024
|
$17.16
|
$17.16
|
$17.14
|
$17.14
|
12,186
|
|
29/07/2024
|
$17.05
|
$17.31
|
$17.08
|
$17.13
|
0
|
|
26/07/2024
|
$17.05
|
$17.08
|
$17.05
|
$16.96
|
510
|
|
25/07/2024
|
$17.01
|
$17.01
|
$16.92
|
$16.96
|
6,630
|
|
24/07/2024
|
$17.43
|
$17.43
|
$17.35
|
$17.35
|
7,137
|
|
23/07/2024
|
$17.56
|
$17.59
|
$17.47
|
$17.54
|
0
|
|
22/07/2024
|
$17.56
|
$17.56
|
$17.51
|
$17.51
|
5,688
|
|
19/07/2024
|
$17.76
|
$17.62
|
$17.44
|
$17.47
|
0
|
|
18/07/2024
|
$17.76
|
$18.04
|
$17.60
|
$17.62
|
0
|
|
17/07/2024
|
$17.76
|
$17.81
|
$17.76
|
$17.79
|
53,478
|
|
16/07/2024
|
$17.69
|
$17.75
|
$17.69
|
$17.75
|
1,900
|
|
15/07/2024
|
$17.71
|
$17.70
|
$17.63
|
$17.67
|
0
|
|
12/07/2024
|
$17.71
|
$17.71
|
$17.70
|
$17.69
|
3,729
|
|
11/07/2024
|
$17.45
|
$17.78
|
$17.45
|
$17.67
|
0
|
|
10/07/2024
|
$17.45
|
$17.63
|
$17.31
|
$17.63
|
0
|
|
09/07/2024
|
$17.45
|
$17.45
|
$17.30
|
$17.31
|
0
|
|
08/07/2024
|
$17.45
|
$17.38
|
$17.26
|
$17.35
|
0
|
|
05/07/2024
|
$17.45
|
$17.69
|
$17.14
|
$17.38
|
0
|
|
04/07/2024
|
$17.45
|
$17.47
|
$17.43
|
$17.43
|
751
|
|
03/07/2024
|
$16.92
|
$17.25
|
$17.06
|
$17.20
|
0
|
|
02/07/2024
|
$16.92
|
$17.08
|
$16.83
|
$17.06
|
0
|
|
01/07/2024
|
$16.92
|
$16.92
|
$16.83
|
$16.83
|
266
|
|
28/06/2024
|
$16.90
|
$16.99
|
$16.90
|
$16.99
|
510
|
|
27/06/2024
|
$16.96
|
$16.96
|
$16.48
|
$16.78
|
0
|
|
26/06/2024
|
$16.96
|
$16.84
|
$16.65
|
$16.68
|
0
|
|
25/06/2024
|
$16.96
|
$16.79
|
$16.51
|
$16.73
|
0
|
|
24/06/2024
|
$16.96
|
$16.53
|
$16.30
|
$16.51
|
0
|
|
21/06/2024
|
$16.96
|
$16.43
|
$16.25
|
$16.30
|
0
|
|
20/06/2024
|
$16.96
|
$16.50
|
$16.41
|
$16.43
|
0
|
|
19/06/2024
|
$16.96
|
$16.55
|
$16.41
|
$16.43
|
0
|
|
18/06/2024
|
$16.96
|
$16.47
|
$16.37
|
$16.42
|
0
|
|
17/06/2024
|
$16.96
|
$16.61
|
$16.37
|
$16.43
|
0
|
|
14/06/2024
|
$16.96
|
$16.65
|
$16.55
|
$16.61
|
0
|
|
13/06/2024
|
$16.96
|
$17.02
|
$16.40
|
$16.57
|
0
|
|
12/06/2024
|
$16.96
|
$17.20
|
$16.55
|
$17.01
|
0
|
|
11/06/2024
|
$16.96
|
$17.27
|
$16.79
|
$16.81
|
0
|
|
10/06/2024
|
$16.96
|
$17.03
|
$16.96
|
$17.03
|
298
|
|
07/06/2024
|
$16.99
|
$17.26
|
$16.68
|
$16.93
|
0
|
|
06/06/2024
|
$16.99
|
$17.00
|
$16.99
|
$17.00
|
683
|
|
05/06/2024
|
$17.05
|
$17.03
|
$16.84
|
$16.94
|
0
|
|
04/06/2024
|
$17.05
|
$17.05
|
$17.03
|
$17.03
|
1
|
|
03/06/2024
|
$17.02
|
$17.06
|
$17.02
|
$17.06
|
1,331
|
|
31/05/2024
|
$16.64
|
$17.01
|
$16.73
|
$16.88
|
0
|
|
30/05/2024
|
$16.64
|
$16.75
|
$16.57
|
$16.73
|
0
|
|
29/05/2024
|
$16.64
|
$16.64
|
$16.57
|
$16.57
|
510
|
|
28/05/2024
|
$16.99
|
$17.00
|
$16.96
|
$16.96
|
11,500
|
|
27/05/2024
|
$16.81
|
$16.81
|
$16.80
|
$16.80
|
3,799
|
|
24/05/2024
|
$16.81
|
$16.81
|
$16.80
|
$16.80
|
3,799
|
|
23/05/2024
|
$16.67
|
$16.88
|
$16.64
|
$16.67
|
0
|
|
22/05/2024
|
$16.67
|
$16.74
|
$16.66
|
$16.74
|
7,261
|
|
21/05/2024
|
$16.84
|
$17.01
|
$16.85
|
$16.92
|
0
|
|
20/05/2024
|
$16.84
|
$17.05
|
$16.84
|
$17.01
|
0
|
|
17/05/2024
|
$16.84
|
$16.89
|
$16.78
|
$16.84
|
0
|
|
16/05/2024
|
$16.84
|
$16.91
|
$16.76
|
$16.78
|
0
|
|
15/05/2024
|
$16.84
|
$16.88
|
$16.58
|
$16.86
|
0
|
|
14/05/2024
|
$16.84
|
$16.62
|
$16.48
|
$16.58
|
0
|
|
13/05/2024
|
$16.84
|
$16.63
|
$16.53
|
$16.53
|
0
|
|
10/05/2024
|
$16.84
|
$16.72
|
$16.59
|
$16.63
|
0
|