HSBC ETFs Japan Sus Eq Ucits Etf USD (Dist)
(HSJA)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$16.60
|
$16.60
|
$16.48
|
$16.48
|
25,733
|
|
10/04/2025
|
$16.61
|
$16.61
|
$16.49
|
$16.49
|
530
|
|
09/04/2025
|
$16.11
|
$16.16
|
$15.66
|
$15.84
|
0
|
|
08/04/2025
|
$16.11
|
$16.21
|
$16.10
|
$16.21
|
4,934
|
|
07/04/2025
|
$16.07
|
$16.39
|
$14.75
|
$15.62
|
0
|
|
04/04/2025
|
$16.07
|
$16.11
|
$15.90
|
$15.93
|
25,754
|
|
03/04/2025
|
$16.95
|
$16.95
|
$16.76
|
$16.75
|
6,042
|
|
02/04/2025
|
$17.45
|
$17.54
|
$17.22
|
$17.36
|
0
|
|
01/04/2025
|
$17.45
|
$17.54
|
$17.45
|
$17.54
|
9
|
|
31/03/2025
|
$18.08
|
$17.67
|
$17.42
|
$17.51
|
0
|
|
28/03/2025
|
$18.08
|
$17.85
|
$17.65
|
$17.67
|
0
|
|
27/03/2025
|
$18.08
|
$18.08
|
$18.08
|
$18.08
|
920
|
|
26/03/2025
|
$18.10
|
$18.19
|
$18.04
|
$18.06
|
0
|
|
25/03/2025
|
$18.10
|
$18.21
|
$18.01
|
$18.19
|
0
|
|
24/03/2025
|
$18.10
|
$18.10
|
$18.10
|
$18.10
|
470
|
|
21/03/2025
|
$18.02
|
$18.22
|
$18.10
|
$18.14
|
0
|
|
20/03/2025
|
$18.02
|
$18.11
|
$18.02
|
$18.11
|
470
|
|
19/03/2025
|
$17.97
|
$18.13
|
$18.01
|
$18.10
|
0
|
|
18/03/2025
|
$17.97
|
$18.01
|
$17.97
|
$18.01
|
1,404
|
|
17/03/2025
|
$17.86
|
$18.04
|
$17.81
|
$18.02
|
0
|
|
14/03/2025
|
$17.86
|
$17.86
|
$17.81
|
$17.81
|
1,510
|
|
13/03/2025
|
$17.57
|
$17.84
|
$17.56
|
$17.63
|
0
|
|
12/03/2025
|
$17.57
|
$17.67
|
$17.57
|
$17.65
|
4,709
|
|
11/03/2025
|
$17.67
|
$17.59
|
$17.30
|
$17.33
|
0
|
|
10/03/2025
|
$17.67
|
$17.67
|
$17.61
|
$17.61
|
5,875
|
|
07/03/2025
|
$17.84
|
$17.84
|
$17.77
|
$17.77
|
4,061
|
|
06/03/2025
|
$17.98
|
$18.01
|
$17.57
|
$17.96
|
5,710
|
|
05/03/2025
|
$17.47
|
$17.87
|
$17.44
|
$17.83
|
0
|
|
04/03/2025
|
$17.47
|
$17.47
|
$17.44
|
$17.44
|
5,902
|
|
03/03/2025
|
$17.71
|
$17.97
|
$17.48
|
$17.94
|
0
|
|
28/02/2025
|
$17.71
|
$17.51
|
$17.39
|
$17.48
|
0
|
|
27/02/2025
|
$17.71
|
$17.97
|
$17.71
|
$17.77
|
0
|
|
26/02/2025
|
$17.71
|
$17.89
|
$17.68
|
$17.86
|
0
|
|
25/02/2025
|
$17.71
|
$17.71
|
$17.68
|
$17.68
|
5,903
|
|
24/02/2025
|
$17.49
|
$17.49
|
$17.48
|
$17.48
|
5,913
|
|
21/02/2025
|
$17.76
|
$17.69
|
$17.58
|
$17.62
|
0
|
|
20/02/2025
|
$17.76
|
$17.76
|
$17.60
|
$17.64
|
0
|
|
19/02/2025
|
$17.76
|
$17.75
|
$17.58
|
$17.60
|
0
|
|
18/02/2025
|
$17.76
|
$17.76
|
$17.75
|
$17.75
|
20
|
|
17/02/2025
|
$17.34
|
$17.82
|
$17.56
|
$17.80
|
0
|
|
14/02/2025
|
$17.34
|
$17.64
|
$17.49
|
$17.56
|
0
|
|
13/02/2025
|
$17.34
|
$17.49
|
$17.34
|
$17.49
|
12,499
|
|
12/02/2025
|
$17.29
|
$17.34
|
$16.99
|
$17.02
|
0
|
|
11/02/2025
|
$17.29
|
$17.42
|
$17.26
|
$17.34
|
0
|
|
10/02/2025
|
$17.29
|
$17.36
|
$17.29
|
$17.35
|
948
|
|
07/02/2025
|
$17.53
|
$17.79
|
$17.16
|
$17.36
|
0
|
|
06/02/2025
|
$17.53
|
$17.58
|
$17.52
|
$17.63
|
10,904
|
|
05/02/2025
|
$17.27
|
$17.67
|
$17.49
|
$17.63
|
0
|
|
04/02/2025
|
$17.27
|
$17.50
|
$17.13
|
$17.42
|
0
|
|
03/02/2025
|
$17.27
|
$17.42
|
$17.27
|
$17.42
|
5,957
|
|
31/01/2025
|
$16.94
|
$17.70
|
$17.61
|
$17.62
|
0
|
|
30/01/2025
|
$16.94
|
$17.78
|
$17.30
|
$17.55
|
0
|
|
29/01/2025
|
$16.94
|
$17.42
|
$17.22
|
$17.34
|
0
|
|
28/01/2025
|
$16.94
|
$17.30
|
$17.07
|
$17.22
|
0
|
|
27/01/2025
|
$16.94
|
$17.15
|
$17.00
|
$17.07
|
0
|
|
24/01/2025
|
$16.94
|
$17.16
|
$16.96
|
$17.15
|
0
|
|
23/01/2025
|
$16.94
|
$16.97
|
$16.86
|
$16.96
|
0
|
|
22/01/2025
|
$16.94
|
$16.94
|
$16.92
|
$16.92
|
1,470
|
|
21/01/2025
|
$16.85
|
$16.94
|
$16.85
|
$16.94
|
2,627
|
|
20/01/2025
|
$16.74
|
$16.85
|
$16.74
|
$16.85
|
4,061
|
|
17/01/2025
|
$16.49
|
$16.70
|
$16.60
|
$16.68
|
0
|
|
16/01/2025
|
$16.49
|
$16.89
|
$16.53
|
$16.70
|
0
|
|
15/01/2025
|
$16.49
|
$17.24
|
$15.92
|
$16.70
|
0
|
|
14/01/2025
|
$16.49
|
$16.50
|
$16.49
|
$16.50
|
490
|
|
13/01/2025
|
$16.47
|
$16.49
|
$16.33
|
$16.40
|
0
|
|
10/01/2025
|
$16.47
|
$16.57
|
$16.47
|
$16.49
|
3,920
|
|
09/01/2025
|
$17.15
|
$16.94
|
$16.74
|
$16.79
|
0
|
|
08/01/2025
|
$17.15
|
$17.12
|
$16.85
|
$16.93
|
0
|
|
07/01/2025
|
$17.15
|
$17.39
|
$17.05
|
$17.12
|
0
|
|
06/01/2025
|
$17.15
|
$17.22
|
$16.99
|
$17.18
|
0
|
|
03/01/2025
|
$17.15
|
$17.16
|
$16.96
|
$17.10
|
0
|
|
02/01/2025
|
$17.15
|
$17.16
|
$17.15
|
$17.16
|
960
|
|
01/01/2025
|
$16.81
|
$17.16
|
$17.10
|
$17.16
|
0
|
|
31/12/2024
|
$16.81
|
$17.16
|
$17.10
|
$17.16
|
0
|
|
30/12/2024
|
$16.81
|
$17.31
|
$17.06
|
$17.10
|
0
|
|
27/12/2024
|
$16.81
|
$17.38
|
$16.88
|
$17.31
|
0
|
|
26/12/2024
|
$16.81
|
$16.88
|
$16.81
|
$16.88
|
6,439
|
|
25/12/2024
|
$16.81
|
$16.88
|
$16.81
|
$16.88
|
6,439
|
|
24/12/2024
|
$16.81
|
$16.88
|
$16.81
|
$16.88
|
6,439
|
|
23/12/2024
|
$17.16
|
$16.93
|
$16.75
|
$16.79
|
0
|
|
20/12/2024
|
$17.16
|
$16.91
|
$16.59
|
$16.89
|
0
|
|
19/12/2024
|
$17.16
|
$16.97
|
$16.24
|
$16.81
|
0
|
|
18/12/2024
|
$17.16
|
$17.16
|
$17.15
|
$17.15
|
861
|
|
17/12/2024
|
$17.13
|
$17.18
|
$17.09
|
$17.15
|
0
|
|
16/12/2024
|
$17.13
|
$17.16
|
$17.13
|
$17.16
|
10
|
|
13/12/2024
|
$17.54
|
$17.56
|
$17.22
|
$17.24
|
0
|
|
12/12/2024
|
$17.54
|
$17.61
|
$17.46
|
$17.61
|
0
|
|
11/12/2024
|
$17.54
|
$17.77
|
$17.40
|
$17.61
|
0
|
|
10/12/2024
|
$17.54
|
$17.50
|
$17.38
|
$17.40
|
0
|
|
09/12/2024
|
$17.54
|
$17.54
|
$17.50
|
$17.50
|
1,707
|
|
06/12/2024
|
$16.78
|
$17.74
|
$17.25
|
$17.53
|
0
|
|
05/12/2024
|
$16.78
|
$17.80
|
$17.40
|
$17.58
|
0
|
|
04/12/2024
|
$16.78
|
$17.83
|
$17.39
|
$17.62
|
0
|
|
03/12/2024
|
$16.78
|
$17.73
|
$17.61
|
$17.48
|
0
|
|
02/12/2024
|
$16.78
|
$17.49
|
$17.19
|
$17.48
|
0
|
|
29/11/2024
|
$16.78
|
$17.21
|
$17.10
|
$17.19
|
0
|
|
28/11/2024
|
$16.78
|
$17.08
|
$16.85
|
$17.04
|
0
|
|
27/11/2024
|
$16.78
|
$16.96
|
$16.79
|
$16.85
|
0
|
|
26/11/2024
|
$16.78
|
$16.88
|
$16.70
|
$16.78
|
0
|
|
25/11/2024
|
$16.78
|
$16.95
|
$16.79
|
$16.88
|
0
|
|
22/11/2024
|
$16.78
|
$16.84
|
$16.67
|
$16.79
|
0
|
|
21/11/2024
|
$16.78
|
$16.93
|
$16.59
|
$16.61
|
0
|
|
20/11/2024
|
$16.78
|
$16.82
|
$16.59
|
$16.61
|
0
|
|
19/11/2024
|
$16.78
|
$16.82
|
$16.78
|
$16.82
|
58,331
|
|
18/11/2024
|
$16.76
|
$16.87
|
$16.69
|
$16.82
|
0
|
|
15/11/2024
|
$16.76
|
$16.76
|
$16.73
|
$16.87
|
6,404
|
|
14/11/2024
|
$16.78
|
$17.08
|
$16.76
|
$16.87
|
0
|
|
13/11/2024
|
$16.78
|
$16.79
|
$16.78
|
$16.79
|
6,183
|
|
12/11/2024
|
$17.09
|
$17.08
|
$16.81
|
$16.84
|
0
|
|
11/11/2024
|
$17.09
|
$17.09
|
$17.07
|
$17.07
|
9,138
|
|
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
|