HSBC MSCI JAPAN UCITS ETF (HMJD.L) LSE

47.05

+0.09(+0.19%)

Updated at September 29 09:28AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202546.9846.9646.9646.9846.953,764
September 25, 202546.9146.9146.9146.9146.910
September 24, 202547.447.3447.3447.447.341,126
September 23, 202547.4647.4847.4847.5547.448,588
September 22, 202547.3347.3347.3347.3347.330
September 19, 202546.9347.1947.1947.3246.853,824
September 18, 202547.6447.6547.6547.6547.621,467
September 17, 202547.5347.5347.5347.5347.530
September 16, 202547.4547.4547.4547.4547.450
September 15, 202547.3447.4447.4447.4447.315,196
September 12, 202547.247.1347.1347.2347.182,176
September 11, 202547.1747.5647.5647.5647.1712,585
September 10, 202547.0847.0847.0847.1747.083,106
September 09, 202546.7846.6946.6946.7846.615,278
September 08, 202547.2347.2347.2347.2347.230
September 05, 202546.2446.2446.2446.2446.16536
September 04, 202545.7145.945.945.945.710
September 03, 202545.1145.445.445.445.097,800
September 02, 202545.8645.4445.4445.8645.445,370
September 01, 202545.8945.9245.9245.9545.893,328
August 29, 202545.9245.7245.7245.9245.72826
August 28, 202546.4146.3546.3546.4146.351,847
August 27, 202545.8345.7545.7545.8345.750
August 26, 202545.8345.9345.9346.0145.671,239
August 22, 202546.446.846.846.846.45,304
August 21, 202546.1746.0746.0746.1746.072
August 20, 202546.9646.4846.4846.9646.43377
August 19, 202546.7946.7946.7946.7946.790
August 18, 20254746.9446.944746.92200
August 15, 202546.9146.8646.8646.9146.8390
August 14, 202546.1145.9845.9846.1145.989,607
August 13, 202546.2946.2946.2946.2946.290
August 12, 202545.7146.2146.2146.2145.5614
August 11, 202545.2945.5245.5245.6245.293,916
August 08, 202545.1145.5345.5345.5345.111,086
August 07, 202544.9444.6744.6744.9444.67600
August 06, 202544.7244.7744.3244.7744.72312
August 05, 202544.3344.2543.844.3344.2524
August 04, 202544.3344.2443.7944.3344.23727
August 01, 202543.6543.4743.0343.6543.3665
July 31, 202544.2243.5243.0844.2343.521,682
July 30, 202543.7443.7443.343.7443.742,221
July 29, 202543.8843.5643.1143.8843.562,490
July 28, 202544.243.843.3544.243.82,760
July 25, 202544.5444.5344.5344.5444.532,418
July 24, 202545.6445.345.345.6445.30
July 23, 202544.6145.0245.0245.0244.555,983
July 22, 202542.9843.0443.0443.0442.9899
July 21, 202542.7243434342.665,343
July 18, 202542.5142.4442.4442.5142.44241
July 17, 202542.9242.6642.6642.9242.560
July 16, 202542.2142.2642.2642.3542.21909
July 15, 202542.6342.2742.2742.6542.2710,085
July 14, 202542.8242.6742.6742.8242.611,381
July 11, 202542.8542.5742.5742.8542.5566,149
July 10, 202542.942.9542.9542.9542.90
July 09, 202543.0943.0443.0443.0943.010
July 08, 202543.243.0543.0543.243.036,587
July 07, 202543.3143.2843.2843.3943.274,118
July 04, 202543.7243.7243.7243.7243.720