HSBC ETFs HSBC Japan Sustainable Equity ETF

(HSJD)
Sector: n/a
$17.41
$-0.24 -1.35
Last updated: 16:37:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $17.66 $17.62 $17.41 $17.41 0
11/11/2024 $17.66 $17.66 $17.65 $17.65 5,690
08/11/2024 $17.63 $17.63 $17.51 $17.58 28,792
07/11/2024 $17.71 $17.71 $17.64 $17.64 8,188
06/11/2024 $17.64 $17.64 $17.45 $17.45 19,713
05/11/2024 $17.48 $17.50 $17.33 $17.50 26
04/11/2024 $17.32 $17.34 $17.32 $17.34 207
01/11/2024 $17.29 $17.44 $17.07 $17.28 0
31/10/2024 $17.29 $17.29 $17.13 $17.13 130
30/10/2024 $17.45 $17.45 $17.39 $17.39 993
29/10/2024 $17.28 $17.42 $17.38 $17.42 659
28/10/2024 $17.28 $17.34 $17.13 $17.31 0
25/10/2024 $17.28 $17.13 $17.12 $17.13 730
24/10/2024 $17.28 $17.19 $16.93 $16.93 0
23/10/2024 $17.28 $17.24 $16.93 $16.93 0
22/10/2024 $17.28 $17.28 $17.24 $17.24 4,951
21/10/2024 $17.57 $17.63 $17.42 $17.42 4,122
18/10/2024 $17.69 $17.74 $17.69 $17.74 859
17/10/2024 $17.76 $18.54 $17.74 $17.79 0
16/10/2024 $17.76 $17.76 $17.74 $17.74 6,744
15/10/2024 $17.88 $17.96 $17.75 $17.78 0
14/10/2024 $17.88 $17.96 $17.88 $17.96 1,380
11/10/2024 $17.92 $17.98 $17.80 $17.97 0
10/10/2024 $17.92 $17.91 $17.89 $17.91 4
09/10/2024 $17.92 $17.95 $17.89 $17.95 549
08/10/2024 $18.01 $18.02 $18.00 $18.02 396
07/10/2024 $18.01 $18.16 $17.99 $18.13 118
04/10/2024 $17.98 $18.43 $17.94 $18.13 0
03/10/2024 $17.98 $18.09 $17.93 $17.94 33
02/10/2024 $18.31 $18.19 $18.00 $18.09 0
01/10/2024 $18.31 $18.31 $18.18 $18.19 24,798
30/09/2024 $18.19 $18.35 $18.14 $18.16 0
27/09/2024 $18.19 $18.20 $18.00 $18.20 14,144
26/09/2024 $18.09 $18.51 $18.48 $18.08 61
25/09/2024 $18.09 $18.11 $18.08 $18.08 608
24/09/2024 $18.27 $18.29 $18.07 $18.16 0
23/09/2024 $18.27 $18.29 $18.27 $18.29 251
20/09/2024 $18.13 $18.17 $18.12 $18.17 828
19/09/2024 $17.93 $18.19 $17.71 $17.71 0
18/09/2024 $17.93 $17.88 $17.69 $17.71 0
17/09/2024 $17.93 $17.93 $17.88 $17.88 490
16/09/2024 $17.84 $17.96 $17.84 $17.96 16,734
13/09/2024 $17.75 $17.96 $17.83 $17.87 0
12/09/2024 $17.75 $17.87 $17.84 $17.58 448
11/09/2024 $17.75 $17.75 $17.58 $17.58 966
10/09/2024 $17.89 $17.88 $17.64 $17.67 0
09/09/2024 $17.89 $17.89 $17.82 $17.88 176
06/09/2024 $17.77 $17.77 $17.54 $17.54 890
05/09/2024 $18.07 $18.10 $18.04 $18.04 737
04/09/2024 $18.16 $18.35 $17.89 $18.05 0
03/09/2024 $18.16 $18.30 $18.29 $18.30 622
02/09/2024 $18.16 $18.40 $18.29 $18.34 0
30/08/2024 $18.16 $18.55 $18.28 $18.34 0
29/08/2024 $18.16 $18.37 $18.22 $18.28 0
28/08/2024 $18.16 $18.30 $18.16 $18.22 0
27/08/2024 $18.16 $18.18 $18.16 $18.16 388
26/08/2024 $17.94 $17.99 $17.94 $17.94 339
23/08/2024 $17.94 $17.99 $17.94 $17.94 339
22/08/2024 $17.94 $17.99 $17.94 $17.94 339
21/08/2024 $17.94 $17.98 $17.94 $17.95 22,955
20/08/2024 $17.78 $17.79 $17.76 $17.75 1
19/08/2024 $17.78 $17.82 $17.78 $17.54 6,901
16/08/2024 $17.41 $17.65 $17.44 $17.54 0
15/08/2024 $17.41 $17.47 $17.41 $17.45 7,343
14/08/2024 $16.80 $17.40 $16.74 $17.07 0
13/08/2024 $16.80 $17.03 $16.78 $17.03 7,750
12/08/2024 $16.59 $16.59 $16.49 $16.58 6,405
09/08/2024 $16.46 $16.52 $16.42 $16.42 431
08/08/2024 $16.54 $16.46 $16.36 $16.46 523
07/08/2024 $16.54 $16.54 $16.49 $16.49 2,115
06/08/2024 $15.82 $15.94 $15.64 $15.81 6,293
05/08/2024 $15.39 $15.97 $15.39 $15.91 4,169
02/08/2024 $16.61 $16.61 $16.20 $16.26 20,706
01/08/2024 $17.64 $17.64 $17.27 $17.28 17,243
31/07/2024 $18.04 $18.09 $18.02 $18.07 8,807
30/07/2024 $17.58 $17.58 $17.57 $17.57 5,946
29/07/2024 $17.64 $17.70 $17.55 $17.55 35
26/07/2024 $17.47 $17.51 $17.47 $17.38 500
25/07/2024 $17.45 $17.45 $17.38 $17.38 30,649
24/07/2024 $17.91 $17.87 $17.78 $17.78 670
23/07/2024 $17.91 $17.99 $17.98 $17.98 7
22/07/2024 $17.91 $17.99 $17.86 $17.93 0
19/07/2024 $17.91 $17.91 $17.89 $17.89 10,527
18/07/2024 $18.10 $18.11 $18.05 $18.05 1,756
17/07/2024 $18.25 $18.25 $18.21 $18.23 6,818
16/07/2024 $18.10 $18.20 $18.06 $18.18 0
15/07/2024 $18.10 $18.10 $18.10 $18.10 1
12/07/2024 $18.01 $18.12 $18.01 $18.12 2,573
11/07/2024 $17.80 $18.11 $17.93 $18.11 1
10/07/2024 $17.80 $18.06 $18.02 $18.06 183
09/07/2024 $17.80 $17.80 $17.74 $17.74 5,950
08/07/2024 $17.83 $17.81 $17.69 $17.78 0
05/07/2024 $17.83 $17.81 $17.80 $17.81 96
04/07/2024 $17.83 $17.86 $17.83 $17.86 376
03/07/2024 $17.29 $17.63 $17.62 $17.62 9
02/07/2024 $17.29 $17.65 $17.20 $17.49 0
01/07/2024 $17.29 $17.42 $17.23 $17.25 0
28/06/2024 $17.29 $17.42 $17.29 $17.42 500
27/06/2024 $16.72 $17.39 $17.09 $17.20 0
26/06/2024 $16.72 $17.25 $17.07 $17.09 0
25/06/2024 $16.72 $17.21 $16.92 $17.14 0
24/06/2024 $16.72 $16.94 $16.70 $16.92 0
21/06/2024 $16.72 $16.72 $16.68 $16.70 3,331
20/06/2024 $16.96 $16.96 $16.82 $16.84 17,476
19/06/2024 $17.00 $16.97 $16.82 $16.84 0
18/06/2024 $17.00 $16.85 $16.83 $16.83 10,228
17/06/2024 $17.00 $16.84 $16.82 $16.83 11,436
14/06/2024 $17.00 $17.02 $17.00 $17.02 1,089
13/06/2024 $16.96 $16.99 $16.93 $16.96 14,201
12/06/2024 $17.20 $17.43 $17.20 $17.43 2,198
11/06/2024 $17.35 $17.21 $17.21 $17.21 4,725
10/06/2024 $17.35 $17.45 $17.35 $17.45 305
07/06/2024 $17.38 $17.59 $17.19 $17.41 0
06/06/2024 $17.38 $17.50 $17.38 $17.41 15,002
05/06/2024 $17.32 $17.36 $17.32 $17.36 37
04/06/2024 $17.45 $17.45 $17.45 $17.45 22
03/06/2024 $17.46 $17.48 $17.46 $17.48 36,577
31/05/2024 $17.33 $17.41 $17.29 $17.29 1,922
30/05/2024 $17.13 $17.13 $17.10 $17.13 6,769
29/05/2024 $17.05 $17.17 $16.97 $16.97 5,764
28/05/2024 $17.35 $17.36 $17.35 $17.36 18,304
27/05/2024 $17.22 $17.21 $17.12 $17.20 3,800
24/05/2024 $17.22 $17.21 $17.12 $17.20 3,800
23/05/2024 $17.22 $17.22 $17.08 $17.08 1,311
22/05/2024 $17.36 $17.33 $17.09 $17.14 0
21/05/2024 $17.36 $17.36 $17.31 $17.33 3,301
20/05/2024 $17.38 $17.43 $17.38 $17.42 897
17/05/2024 $17.10 $17.31 $17.19 $17.26 0
16/05/2024 $17.10 $17.32 $17.18 $17.19 0
15/05/2024 $17.10 $17.28 $17.10 $17.28 1,180
14/05/2024 $17.01 $17.02 $16.99 $16.99 23,758
13/05/2024 $17.09 $17.00 $16.93 $16.93 0