HSBC ETFs HSBC Japan Sustainable Equity ETF
(HSJD)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$17.12
|
$17.36
|
$17.12
|
$17.20
|
11,273
|
|
10/04/2025
|
$17.57
|
$17.60
|
$17.18
|
$17.20
|
3,961
|
|
09/04/2025
|
$16.43
|
$16.77
|
$16.43
|
$16.51
|
4,594
|
|
08/04/2025
|
$17.09
|
$17.09
|
$16.71
|
$16.92
|
2,174
|
|
07/04/2025
|
$16.16
|
$16.33
|
$15.67
|
$16.33
|
61
|
|
04/04/2025
|
$16.50
|
$16.63
|
$16.50
|
$16.63
|
6,861
|
|
03/04/2025
|
$17.63
|
$17.92
|
$17.48
|
$17.48
|
12,537
|
|
02/04/2025
|
$18.17
|
$18.17
|
$18.02
|
$18.12
|
127
|
|
01/04/2025
|
$18.17
|
$18.30
|
$18.17
|
$18.30
|
752
|
|
31/03/2025
|
$18.53
|
$18.38
|
$18.28
|
$18.28
|
1
|
|
28/03/2025
|
$18.53
|
$18.53
|
$18.44
|
$18.44
|
243
|
|
27/03/2025
|
$18.87
|
$18.88
|
$18.80
|
$18.87
|
2,875
|
|
26/03/2025
|
$18.98
|
$18.98
|
$18.84
|
$18.84
|
284
|
|
25/03/2025
|
$18.83
|
$19.00
|
$18.83
|
$19.00
|
600
|
|
24/03/2025
|
$18.92
|
$18.94
|
$18.90
|
$18.90
|
245
|
|
21/03/2025
|
$18.87
|
$18.93
|
$18.89
|
$18.93
|
596
|
|
20/03/2025
|
$18.87
|
$18.93
|
$18.81
|
$18.90
|
977
|
|
19/03/2025
|
$18.37
|
$18.98
|
$18.90
|
$18.90
|
2
|
|
18/03/2025
|
$18.37
|
$18.79
|
$18.79
|
$18.79
|
0
|
|
17/03/2025
|
$18.37
|
$18.83
|
$18.65
|
$18.81
|
18
|
|
14/03/2025
|
$18.37
|
$18.63
|
$18.34
|
$18.59
|
0
|
|
13/03/2025
|
$18.37
|
$18.39
|
$18.37
|
$18.37
|
2,222
|
|
12/03/2025
|
$18.34
|
$18.42
|
$18.34
|
$18.42
|
2,163
|
|
11/03/2025
|
$18.29
|
$18.29
|
$18.07
|
$18.07
|
5,811
|
|
10/03/2025
|
$18.44
|
$18.44
|
$18.37
|
$18.37
|
5,630
|
|
07/03/2025
|
$18.57
|
$18.71
|
$18.55
|
$18.55
|
1,352
|
|
06/03/2025
|
$18.62
|
$18.81
|
$18.40
|
$18.71
|
0
|
|
05/03/2025
|
$18.62
|
$18.62
|
$18.57
|
$18.60
|
3,950
|
|
04/03/2025
|
$18.52
|
$18.49
|
$18.20
|
$18.19
|
2
|
|
03/03/2025
|
$18.52
|
$18.75
|
$18.27
|
$18.72
|
0
|
|
28/02/2025
|
$18.52
|
$18.55
|
$18.15
|
$18.27
|
0
|
|
27/02/2025
|
$18.52
|
$18.76
|
$18.50
|
$18.55
|
0
|
|
26/02/2025
|
$18.52
|
$18.63
|
$18.52
|
$18.63
|
1,350
|
|
25/02/2025
|
$18.26
|
$18.61
|
$18.26
|
$18.45
|
0
|
|
24/02/2025
|
$18.26
|
$18.26
|
$18.26
|
$18.26
|
211
|
|
21/02/2025
|
$18.40
|
$18.43
|
$18.40
|
$18.43
|
1,078
|
|
20/02/2025
|
$18.41
|
$18.53
|
$18.37
|
$18.41
|
0
|
|
19/02/2025
|
$18.41
|
$18.41
|
$18.37
|
$18.37
|
838
|
|
18/02/2025
|
$18.53
|
$18.54
|
$18.53
|
$18.54
|
1,777
|
|
17/02/2025
|
$18.14
|
$18.60
|
$18.33
|
$18.58
|
0
|
|
14/02/2025
|
$18.14
|
$18.33
|
$18.31
|
$18.33
|
2
|
|
13/02/2025
|
$18.14
|
$18.26
|
$18.09
|
$18.26
|
7,302
|
|
12/02/2025
|
$17.90
|
$17.90
|
$17.76
|
$17.76
|
460
|
|
11/02/2025
|
$18.25
|
$18.10
|
$18.01
|
$18.10
|
1
|
|
10/02/2025
|
$18.25
|
$18.14
|
$18.04
|
$18.10
|
0
|
|
07/02/2025
|
$18.25
|
$18.26
|
$18.12
|
$18.12
|
5,920
|
|
06/02/2025
|
$18.21
|
$18.35
|
$18.17
|
$18.22
|
0
|
|
05/02/2025
|
$18.21
|
$18.22
|
$18.18
|
$18.22
|
307
|
|
04/02/2025
|
$18.05
|
$18.08
|
$17.93
|
$18.02
|
567
|
|
03/02/2025
|
$17.86
|
$18.03
|
$17.84
|
$18.02
|
5,765
|
|
31/01/2025
|
$18.22
|
$18.22
|
$18.13
|
$18.14
|
1,612
|
|
30/01/2025
|
$18.10
|
$18.15
|
$18.08
|
$18.14
|
20,190
|
|
29/01/2025
|
$17.54
|
$18.00
|
$17.80
|
$17.92
|
0
|
|
28/01/2025
|
$17.54
|
$17.88
|
$17.64
|
$17.80
|
0
|
|
27/01/2025
|
$17.54
|
$17.72
|
$17.56
|
$17.64
|
0
|
|
24/01/2025
|
$17.54
|
$17.72
|
$17.54
|
$17.72
|
581
|
|
23/01/2025
|
$17.50
|
$17.53
|
$17.49
|
$17.53
|
569
|
|
22/01/2025
|
$17.51
|
$17.51
|
$17.48
|
$17.49
|
1,224
|
|
21/01/2025
|
$17.33
|
$17.53
|
$17.30
|
$17.52
|
1,411
|
|
20/01/2025
|
$17.30
|
$17.44
|
$17.29
|
$17.44
|
4,767
|
|
17/01/2025
|
$17.06
|
$17.26
|
$17.17
|
$17.25
|
0
|
|
16/01/2025
|
$17.06
|
$17.48
|
$17.11
|
$17.27
|
0
|
|
15/01/2025
|
$17.06
|
$17.29
|
$17.27
|
$17.27
|
1,050
|
|
14/01/2025
|
$17.06
|
$17.06
|
$17.05
|
$17.05
|
480
|
|
13/01/2025
|
$17.04
|
$17.04
|
$16.95
|
$16.95
|
31
|
|
10/01/2025
|
$17.04
|
$17.13
|
$17.04
|
$17.04
|
1,421
|
|
09/01/2025
|
$17.64
|
$17.51
|
$17.30
|
$17.35
|
0
|
|
08/01/2025
|
$17.64
|
$17.51
|
$17.43
|
$17.51
|
888
|
|
07/01/2025
|
$17.64
|
$17.96
|
$17.41
|
$17.70
|
0
|
|
06/01/2025
|
$17.64
|
$17.80
|
$17.56
|
$17.76
|
0
|
|
03/01/2025
|
$17.64
|
$17.65
|
$17.64
|
$17.65
|
942
|
|
02/01/2025
|
$17.72
|
$17.80
|
$17.72
|
$17.74
|
940
|
|
01/01/2025
|
$17.91
|
$17.73
|
$17.67
|
$17.71
|
0
|
|
31/12/2024
|
$17.91
|
$17.73
|
$17.67
|
$17.71
|
0
|
|
30/12/2024
|
$17.91
|
$17.89
|
$17.63
|
$17.67
|
0
|
|
27/12/2024
|
$17.91
|
$17.91
|
$17.77
|
$17.89
|
598
|
|
26/12/2024
|
$17.70
|
$17.46
|
$17.36
|
$17.45
|
0
|
|
25/12/2024
|
$17.70
|
$17.46
|
$17.36
|
$17.45
|
0
|
|
24/12/2024
|
$17.70
|
$17.46
|
$17.36
|
$17.45
|
0
|
|
23/12/2024
|
$17.70
|
$17.38
|
$17.32
|
$17.36
|
660
|
|
20/12/2024
|
$17.70
|
$17.48
|
$17.15
|
$17.45
|
0
|
|
19/12/2024
|
$17.70
|
$18.01
|
$17.30
|
$17.38
|
0
|
|
18/12/2024
|
$17.70
|
$17.76
|
$17.72
|
$17.72
|
1
|
|
17/12/2024
|
$17.70
|
$17.72
|
$17.69
|
$17.72
|
828
|
|
16/12/2024
|
$18.01
|
$17.79
|
$17.45
|
$17.81
|
0
|
|
13/12/2024
|
$18.01
|
$18.14
|
$17.79
|
$17.81
|
0
|
|
12/12/2024
|
$18.01
|
$18.20
|
$18.06
|
$18.14
|
0
|
|
11/12/2024
|
$18.01
|
$18.35
|
$17.89
|
$18.20
|
0
|
|
10/12/2024
|
$18.01
|
$18.02
|
$17.93
|
$17.97
|
105,672
|
|
09/12/2024
|
$18.15
|
$18.18
|
$18.06
|
$18.09
|
0
|
|
06/12/2024
|
$18.15
|
$18.15
|
$17.89
|
$18.13
|
11,306
|
|
05/12/2024
|
$17.68
|
$18.26
|
$18.13
|
$18.17
|
1,700
|
|
04/12/2024
|
$17.68
|
$18.27
|
$17.98
|
$18.21
|
0
|
|
03/12/2024
|
$17.68
|
$18.27
|
$18.24
|
$18.27
|
960
|
|
02/12/2024
|
$17.68
|
$18.08
|
$17.91
|
$18.06
|
0
|
|
29/11/2024
|
$17.68
|
$17.77
|
$17.68
|
$17.77
|
3,297
|
|
28/11/2024
|
$17.61
|
$17.61
|
$17.61
|
$17.61
|
480
|
|
27/11/2024
|
$17.47
|
$17.52
|
$17.41
|
$17.41
|
1
|
|
26/11/2024
|
$17.47
|
$17.44
|
$17.25
|
$17.35
|
0
|
|
25/11/2024
|
$17.47
|
$17.49
|
$17.44
|
$17.44
|
816
|
|
22/11/2024
|
$17.22
|
$17.41
|
$17.23
|
$17.36
|
0
|
|
21/11/2024
|
$17.22
|
$17.55
|
$17.14
|
$17.36
|
0
|
|
20/11/2024
|
$17.22
|
$17.22
|
$17.14
|
$17.14
|
1,463
|
|
19/11/2024
|
$17.35
|
$17.39
|
$17.34
|
$17.38
|
97,319
|
|
18/11/2024
|
$17.32
|
$17.44
|
$17.25
|
$17.40
|
0
|
|
15/11/2024
|
$17.32
|
$17.32
|
$17.27
|
$17.43
|
7,140
|
|
14/11/2024
|
$17.34
|
$17.64
|
$17.31
|
$17.43
|
0
|
|
13/11/2024
|
$17.34
|
$17.36
|
$17.34
|
$17.36
|
6,960
|
|
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
|