HSBC ETFs Japan Sus Eq Ucits Etf USD (Dist)
(HSJA)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
$18.13
|
$18.29
|
$18.14
|
$18.17
|
0
|
|
17/07/2025
|
$18.13
|
$18.31
|
$18.11
|
$18.29
|
0
|
|
16/07/2025
|
$18.13
|
$18.13
|
$18.11
|
$18.11
|
500
|
|
15/07/2025
|
$18.26
|
$18.26
|
$18.09
|
$18.09
|
10,654
|
|
14/07/2025
|
$18.49
|
$18.36
|
$18.26
|
$18.33
|
0
|
|
11/07/2025
|
$18.49
|
$18.43
|
$18.24
|
$18.26
|
0
|
|
10/07/2025
|
$18.49
|
$18.48
|
$18.35
|
$18.43
|
0
|
|
09/07/2025
|
$18.49
|
$18.55
|
$18.44
|
$18.48
|
0
|
|
08/07/2025
|
$18.49
|
$18.49
|
$18.47
|
$18.47
|
995
|
|
07/07/2025
|
$18.81
|
$18.79
|
$18.57
|
$18.61
|
0
|
|
04/07/2025
|
$18.81
|
$18.81
|
$18.79
|
$18.79
|
6,000
|
|
03/07/2025
|
$18.92
|
$18.92
|
$18.90
|
$18.90
|
5,564
|
|
02/07/2025
|
$18.50
|
$18.94
|
$18.82
|
$18.87
|
0
|
|
01/07/2025
|
$18.50
|
$18.95
|
$18.81
|
$18.86
|
0
|
|
30/06/2025
|
$18.50
|
$19.05
|
$18.91
|
$18.92
|
0
|
|
27/06/2025
|
$18.50
|
$19.07
|
$18.68
|
$19.03
|
0
|
|
26/06/2025
|
$18.50
|
$18.75
|
$18.44
|
$18.68
|
0
|
|
25/06/2025
|
$18.50
|
$18.50
|
$18.44
|
$18.44
|
88
|
|
24/06/2025
|
$18.46
|
$18.58
|
$18.31
|
$18.53
|
0
|
|
23/06/2025
|
$18.46
|
$18.41
|
$18.11
|
$18.31
|
0
|
|
20/06/2025
|
$18.46
|
$18.46
|
$18.41
|
$18.41
|
490
|
|
19/06/2025
|
$18.79
|
$18.78
|
$18.50
|
$18.53
|
0
|
|
18/06/2025
|
$18.79
|
$18.83
|
$18.59
|
$18.78
|
0
|
|
17/06/2025
|
$18.79
|
$18.85
|
$18.57
|
$18.59
|
0
|
|
16/06/2025
|
$18.79
|
$18.89
|
$18.71
|
$18.85
|
0
|
|
13/06/2025
|
$18.79
|
$18.86
|
$18.65
|
$18.76
|
0
|
|
12/06/2025
|
$18.79
|
$18.91
|
$18.75
|
$18.86
|
0
|
|
11/06/2025
|
$18.79
|
$19.15
|
$18.74
|
$18.84
|
0
|
|
10/06/2025
|
$18.79
|
$18.88
|
$18.76
|
$18.81
|
0
|
|
09/06/2025
|
$18.79
|
$18.93
|
$18.82
|
$18.88
|
0
|
|
06/06/2025
|
$18.79
|
$18.82
|
$18.81
|
$18.82
|
450
|
|
05/06/2025
|
$18.79
|
$18.79
|
$18.76
|
$18.76
|
88
|
|
04/06/2025
|
$18.79
|
$19.82
|
$18.82
|
$18.90
|
0
|
|
03/06/2025
|
$18.79
|
$19.09
|
$18.90
|
$18.98
|
0
|
|
02/06/2025
|
$18.79
|
$19.10
|
$18.91
|
$19.08
|
0
|
|
30/05/2025
|
$18.79
|
$19.10
|
$18.85
|
$18.91
|
0
|
|
29/05/2025
|
$18.79
|
$18.97
|
$18.78
|
$18.88
|
0
|
|
28/05/2025
|
$18.79
|
$18.86
|
$18.77
|
$18.78
|
9,730
|
|
27/05/2025
|
$18.97
|
$19.08
|
$18.97
|
$19.08
|
5,568
|
|
26/05/2025
|
$18.63
|
$18.77
|
$18.45
|
$18.61
|
0
|
|
23/05/2025
|
$18.63
|
$18.77
|
$18.45
|
$18.61
|
0
|
|
22/05/2025
|
$18.63
|
$18.62
|
$18.42
|
$18.53
|
0
|
|
21/05/2025
|
$18.63
|
$18.68
|
$18.63
|
$18.68
|
384
|
|
20/05/2025
|
$18.57
|
$18.63
|
$18.57
|
$18.63
|
973
|
|
19/05/2025
|
$18.51
|
$18.50
|
$18.38
|
$18.46
|
0
|
|
16/05/2025
|
$18.51
|
$18.50
|
$18.39
|
$18.42
|
0
|
|
15/05/2025
|
$18.51
|
$18.45
|
$18.28
|
$18.42
|
0
|
|
14/05/2025
|
$18.51
|
$18.51
|
$18.28
|
$18.28
|
164
|
|
13/05/2025
|
$18.52
|
$19.30
|
$17.56
|
$18.45
|
0
|
|
12/05/2025
|
$18.52
|
$18.61
|
$18.52
|
$18.61
|
5,649
|
|
09/05/2025
|
$18.40
|
$18.61
|
$18.47
|
$18.50
|
0
|
|
08/05/2025
|
$18.40
|
$18.47
|
$18.40
|
$18.47
|
8,264
|
|
07/05/2025
|
$18.50
|
$18.50
|
$18.45
|
$18.45
|
4,600
|
|
06/05/2025
|
$18.45
|
$18.55
|
$18.40
|
$18.55
|
11,412
|
|
05/05/2025
|
$18.24
|
$18.37
|
$18.22
|
$18.37
|
1,380
|
|
02/05/2025
|
$18.24
|
$18.37
|
$18.22
|
$18.37
|
1,380
|
|
01/05/2025
|
$18.36
|
$19.15
|
$17.45
|
$18.37
|
0
|
|
30/04/2025
|
$18.36
|
$18.36
|
$18.19
|
$18.33
|
17,211
|
|
29/04/2025
|
$18.40
|
$18.42
|
$18.40
|
$18.41
|
11,514
|
|
28/04/2025
|
$18.01
|
$18.33
|
$17.99
|
$18.27
|
0
|
|
25/04/2025
|
$18.01
|
$18.01
|
$17.99
|
$17.99
|
1,880
|
|
24/04/2025
|
$17.84
|
$17.97
|
$17.84
|
$17.97
|
940
|
|
23/04/2025
|
$18.01
|
$18.10
|
$18.01
|
$18.02
|
7,552
|
|
22/04/2025
|
$17.93
|
$17.93
|
$17.88
|
$17.90
|
5,958
|
|
21/04/2025
|
$17.38
|
$17.57
|
$17.38
|
$17.56
|
26,977
|
|
18/04/2025
|
$17.38
|
$17.57
|
$17.38
|
$17.56
|
26,977
|
|
17/04/2025
|
$17.38
|
$17.57
|
$17.38
|
$17.56
|
26,977
|
|
16/04/2025
|
$17.23
|
$17.55
|
$17.14
|
$17.32
|
0
|
|
15/04/2025
|
$17.23
|
$17.32
|
$17.23
|
$17.32
|
4,061
|
|
14/04/2025
|
$17.03
|
$17.04
|
$17.03
|
$17.04
|
1,000
|
|
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
|