HSBC Japan Screened Equity UCITS ETF (HSJD.L) LSE
23.17
-0.4025(-1.71%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.17
-0.4025(-1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.94 | 23.17 | 23.17 | 23.17 | 22.94 | 2 |
| April 01, 2026 | 23.47 | 23.57 | 23.57 | 23.67 | 23.46 | 18,100 |
| March 31, 2026 | 22.12 | 22.41 | 22.41 | 22.41 | 22.12 | 8,901 |
| March 30, 2026 | 22.23 | 22.34 | 22.34 | 22.5 | 22.23 | 4,612 |
| March 27, 2026 | 22.31 | 22.19 | 22.19 | 22.34 | 22.19 | 391 |
| March 26, 2026 | 22.86 | 22.59 | 22.59 | 22.86 | 22.59 | 6 |
| March 25, 2026 | 23.07 | 22.95 | 22.95 | 23.07 | 22.95 | 576 |
| March 24, 2026 | 22.64 | 22.69 | 22.69 | 22.76 | 22.64 | 7,757 |
| March 23, 2026 | 21.75 | 22.79 | 22.79 | 22.79 | 21.75 | 12,892 |
| March 20, 2026 | 22.78 | 22.26 | 22.26 | 22.81 | 22.26 | 1,224 |
| March 19, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 18 |
| March 18, 2026 | 23 | 22.99 | 22.99 | 23.03 | 22.99 | 22,029 |
| March 17, 2026 | 22.88 | 23.07 | 23.07 | 23.14 | 22.65 | 9,860 |
| March 16, 2026 | 22.7 | 22.84 | 22.84 | 22.91 | 22.56 | 755 |
| March 13, 2026 | 22.52 | 22.59 | 22.59 | 22.87 | 22.52 | 8,750 |
| March 12, 2026 | 23.15 | 22.82 | 22.82 | 23.15 | 22.82 | 8 |
| March 11, 2026 | 23.34 | 23.03 | 23.03 | 23.34 | 23.03 | 2,366 |
| March 10, 2026 | 23.97 | 23.79 | 23.79 | 23.97 | 23.5 | 43,440 |
| March 09, 2026 | 22.75 | 22.88 | 22.88 | 22.88 | 22.63 | 6,519 |
| March 06, 2026 | 23.9 | 22.89 | 22.89 | 23.9 | 22.84 | 25 |
| March 05, 2026 | 23.53 | 23.15 | 23.15 | 23.53 | 23.15 | 2 |
| March 04, 2026 | 23.35 | 23.79 | 23.79 | 23.79 | 23.34 | 6,338 |
| March 03, 2026 | 23.89 | 23.06 | 23.06 | 23.89 | 22.91 | 852 |
| March 02, 2026 | 24.81 | 24.42 | 24.42 | 24.81 | 24.42 | 57 |
| February 27, 2026 | 25.79 | 25.35 | 25.35 | 25.79 | 25.3 | 175 |
| February 26, 2026 | 25.2 | 25.29 | 25.29 | 25.29 | 25.2 | 213 |
| February 25, 2026 | 24.93 | 25.07 | 25.07 | 25.07 | 24.93 | 119 |
| February 24, 2026 | 24.75 | 24.84 | 24.84 | 24.84 | 24.74 | 62 |
| February 23, 2026 | 25.23 | 25.06 | 25.06 | 25.23 | 25.06 | 0 |
| February 20, 2026 | 24.94 | 24.98 | 0 | 24.98 | 24.74 | 16,359 |
| February 19, 2026 | 25.05 | 25.08 | 0 | 25.08 | 25.04 | 2,616 |
| February 18, 2026 | 25.25 | 25.29 | 0 | 25.29 | 25.25 | 1 |
| February 17, 2026 | 25.11 | 25.23 | 0 | 25.23 | 25.11 | 1,628 |
| February 16, 2026 | 25.12 | 25.08 | 0 | 25.2 | 25.08 | 79 |
| February 13, 2026 | 25.65 | 25.87 | 0 | 25.87 | 25.65 | 4 |
| February 12, 2026 | 25.85 | 25.64 | 0 | 25.85 | 25.64 | 395 |
| February 11, 2026 | 25.8 | 25.65 | 0 | 25.8 | 25.65 | 1,339 |
| February 10, 2026 | 25.49 | 25.58 | 0 | 25.58 | 25.49 | 520 |
| February 09, 2026 | 24.99 | 25.07 | 0 | 25.08 | 24.99 | 1,170 |
| February 06, 2026 | 24.35 | 24.62 | 0 | 24.62 | 24.33 | 510 |
| February 05, 2026 | 24.03 | 23.98 | 0 | 24.08 | 23.98 | 9,991 |
| February 04, 2026 | 24.12 | 24.38 | 0 | 24.48 | 24.12 | 12,532 |
| February 03, 2026 | 24.07 | 23.92 | 0 | 24.07 | 23.91 | 2,751 |
| February 02, 2026 | 23.55 | 23.74 | 0 | 23.74 | 23.55 | 12,555 |
| January 30, 2026 | 23.72 | 23.64 | 0 | 23.72 | 23.64 | 27 |
| January 29, 2026 | 23.61 | 23.55 | 0 | 23.61 | 23.52 | 191 |
| January 28, 2026 | 23.46 | 23.36 | 0 | 23.46 | 23.36 | 2 |
| January 27, 2026 | 23.49 | 23.68 | 0 | 23.68 | 23.49 | 21,333 |
| January 26, 2026 | 23.7 | 23.48 | 0 | 23.7 | 23.48 | 21,334 |
| January 23, 2026 | 23.42 | 23.37 | 0 | 23.42 | 23.37 | 1,722 |
| January 22, 2026 | 23.51 | 23.57 | 0 | 23.57 | 23.51 | 6 |
| January 21, 2026 | 23.53 | 23.5 | 0 | 23.53 | 23.49 | 6,241 |
| January 20, 2026 | 23.68 | 23.5 | 0 | 23.68 | 23.36 | 13 |
| January 19, 2026 | 23.99 | 23.78 | 0 | 23.99 | 23.78 | 16 |
| January 16, 2026 | 23.79 | 23.87 | 0 | 23.87 | 23.79 | 16 |
| January 15, 2026 | 23.83 | 23.91 | 0 | 23.95 | 23.83 | 24,368 |
| January 14, 2026 | 23.9 | 23.8 | 0 | 23.9 | 23.8 | 2 |
| January 13, 2026 | 23.63 | 23.59 | 0 | 23.63 | 23.59 | 0 |
| January 12, 2026 | 23.88 | 23.75 | 0 | 23.88 | 23.73 | 7,388 |
| January 09, 2026 | 23.13 | 23.54 | 0 | 23.54 | 23.09 | 2,558 |