HSBC ETFs HSBC Japan Sustainable Equity ETF
(HSJD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|