HSBC MSCI Pacific ex Japan UCITS ETF (HMXJ.L) LSE

1,174.06

+5.06(+0.43%)

Updated at September 08 03:55PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,1771,1691,1691,177.781,16812,103
September 04, 20251,169.561,1701,1701,1711,16719,883
September 03, 20251,1651,164.51,164.51,1681,164.526,952
September 02, 20251,1701,173.51,173.51,1771,17018,125
September 01, 20251,1761,171.51,171.51,1761,1703,978
August 29, 20251,1781,1751,1751,1801,17514,152
August 28, 20251,1751,174.51,174.51,1771,17322,806
August 27, 20251,1721,1701,1701,1731,16811,074
August 26, 20251,1741,1751,1751,1761,17015,422
August 22, 20251,1721,1821,1821,1831,17017,195
August 21, 20251,1731,172.51,172.51,1731,1667,684
August 20, 20251,162.541,1621,1621,163.891,1584,690
August 19, 20251,1621,1611,1611,163.941,15838,023
August 18, 20251,164.931,1601,1601,1671,15810,364
August 15, 20251,1651,1601,1601,1671,15913,434
August 14, 20251,1611,1581,1581,1671,15824,942
August 13, 20251,1671,1671,1671,1691,16410,092
August 12, 20251,1621,1671,1671,1671,15641,346
August 11, 20251,1601,158.51,158.51,1601,1564,005
August 08, 20251,1581,1561,1561,1581,1537,322
August 07, 20251,1671,1561,1561,167.971,15611,036
August 06, 20251,1681,1621,1621,1681,16014,294
August 05, 20251,1601,157.51,157.51,1621,1566,137
August 04, 20251,1491,1521,1521,1521,1457,199
August 01, 20251,1481,1391,1391,1481,1372,167
July 31, 20251,1601,1521,1521,1611,151.036,804
July 30, 20251,1611,1551,1551,1611,1558,727
July 29, 20251,1621,1591,1591,1641,1593,270
July 28, 20251,1591,1481,1481,1641,14612,425
July 25, 20251,146.091,1491,1491,150.941,1451,914
July 24, 20251,1471,151.51,151.51,1591,1473,416
July 23, 20251,167.181,1661,146.461,1711,16625,339
July 22, 20251,1581,160.51,141.051,1611,1547,778
July 21, 20251,1651,1621,1621,1681,1608,599
July 18, 20251,1691,1681,1681,1701,16614,737
July 17, 20251,1541,156.51,156.51,156.51,149.715,370
July 16, 20251,1491,1471,1471,1521,1473,713
July 15, 20251,1521,150.51,150.51,1581,150.59,584
July 14, 20251,1491,1521,1521,1521,1466,933
July 11, 20251,1481,145.51,145.51,1491,1409,355
July 10, 20251,1371,1421,1421,1421,13643,351
July 09, 20251,1301,1311,1311,1331,12612,574
July 08, 20251,1331,131.51,131.51,1351,1301,344
July 07, 20251,1231,1251,1251,1291,1235,159
July 04, 20251,1311,1301,1301,1311,1272,116
July 03, 20251,1371,1361,1361,139.461,13212,400
July 02, 20251,1341,1361,1361,1381,1269,766
July 01, 20251,1261,1251,1251,1261,1212,524
June 30, 20251,1231,1221,1221,1231,1193,641
June 27, 20251,1201,1211,1211,1211,11515,408
June 26, 20251,1211,123.51,123.51,1251,1179,791
June 25, 20251,1261,1201,1201,1261,11912,168
June 24, 20251,1201,1221,1221,1241,1185,541
June 23, 20251,1111,1121,1121,1131,1097,018
June 20, 20251,1161,1111,1111,1171,110.0612,404
June 19, 20251,1231,1131,1131,1231,1128,304
June 18, 20251,1211,1251,1251,1281,1215,153
June 17, 20251,1251,1221,1221,125.941,12116,016
June 16, 20251,1221,1271,1271,1291,12011,254
June 13, 20251,1211,1181,1181,1211,1164,032
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved