HSBC ETFs Japan Sus Eq Ucits Etf USD (Dist)
(HSJA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|