HSBC ETFs Japan Sus Eq Ucits Etf USD (Dist)

(HSJA)
Sector: n/a
$16.83
$0.04 0.21
Last updated: 11:30:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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