Hsbc Msci Japan Etf Historical Data - HMJP.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
AQSE
Hsbc Msci Japan Etf (HMJP.GB)
Hsbc Msci Japan Etf (HMJP.GB) Historical

Hsbc Msci Japan Etf (HMJP.GB)

3,169.00

-1.50

(-0.05%)

Closed January 06 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735918500	3170.5	-1	-0.03	3164	3223.5	3121.5	1
1735832160	3171.5	13.3	0.42	3168	3226	3132	1
1735662660	3158.2	0	0.00	3158.2	3158.2	3158.2	0
1735576260	3158.2	-32.3	-1.01	3160	3205	3099	41
1735313700	3190.5	76.5	2.46	3191.5	3246	3127	5
1735057680	3114	0	0.00	3114	3114	3114	0
1734971280	3114	26.73	0.87	3118.5	3172	3057	18
1734712200	3087.27	-32.73	-1.05	3100	3152	3053.5	185
1734622440	3120	-31.5	-1.00	3124	3176	3063	6
1734536340	3151.5	11.5	0.37	3150.5	3204	3094.5	2
1734449880	3140	-40	-1.26	3138.5	3194.5	3090	6
1734366420	3180	-27	-0.84	3180	3240	3114.5	0
1734104460	3207	-3.5	-0.11	3210.5	3263	3143	0
1734020880	3210.5	7.5	0.23	3207	3264.5	3161.5	1
1733931060	3203	7.82	0.24	3206	3265	3160.5	3
1733848080	3195.18	-27.82	-0.86	3184	3256	3140.5	67
1733761860	3223	17	0.53	3222	3278.5	3156.5	1
1733495700	3206	-37	-1.14	3206	3262	3162	4
1733416140	3243	-7.5	-0.23	3241	3299	3183.5	2
1733326500	3250.5	-12.5	-0.38	3242	3297.5	3193	1
1733239800	3263	66.5	2.08	3258.5	3318	3208	4
1733156940	3196.5	48.5	1.54	3200	3257	3160.5	377
1732897620	3148	0	0.00	3146	3206.5	3102.5	0
1732808160	3148	21	0.67	3147	3203.5	3091	10
1732721820	3127	5	0.16	3131.5	3185	3064.5	13
1732638480	3122	-19	-0.60	3125	3180.5	3072	353
1732548840	3141	21	0.67	3142	3196	3092.5	4
1732289460	3120	44.5	1.45	3117.5	3174.5	3076	0
1732203480	3075.5	-8.5	-0.28	3078.5	3131	3038.5	0
1732120140	3084	-35.18	-1.13	3077.5	3138	3020.5	116
1732033620	3119.18	11.18	0.36	3117.5	3177.5	3057.5	181
1731947580	3108	6.27	0.20	3104	3161.5	3057.5	0
1731688080	3101.73	11.23	0.36	3090.5	3148	3037.5	141
1731598260	3090.5	3.5	0.11	3087	3147	3045	13
1731511920	3087	-36.27	-1.16	3086	3142	3035	2
1731428820	3123.27	-10.73	-0.34	3145	3196	3073	259
1731342540	3134	7	0.22	3125	3178.5	3076	254
1731083160	3127	30.5	0.98	3130.5	3183.5	3065	0
1730993820	3096.5	48.5	1.59	3091.5	3150	40.1924	128
1730910480	3048	0	0.00	3048	3048	3048	0
1730824080	3048	6	0.20	3045	3099.5	3008	2
1730737740	3042	11.5	0.38	3041	3095.5	2997.5	0
1730475300	3030.5	-16.5	-0.54	3029	3083.5	2989	5
1730388900	3047	-21.73	-0.71	3051.5	3103.5	2993.5	1
1730305440	3068.73	10.23	0.33	3078.5	3134.5	3015.5	27390
1730193840	3058.5	31.5	1.04	3058.5	3115.5	2999.5	0
1730132940	3027	12.27	0.41	3029	3079.5	2976	0
1729869960	3014.73	2.73	0.09	3001	3053	2955	328
1729783680	3012	6	0.20	3011.5	3065	2954.5	95
1729697340	3006	-40	-1.31	3005	3056.5	2941.5	10
1729610340	3046	-47	-1.52	3050.5	3100.5	2988	2353
1729524420	3093	-1.5	-0.05	3100	3153	3033	118
1729262100	3094.5	-31.32	-1.00	3095.5	3149	3050	1
1729178580	3125.82	13.82	0.44	3126	3182	3071	23860
1729092540	3112	-18	-0.58	3118.5	3170	3065.5	110
1729006140	3130	-13	-0.41	3141	3196.5	3072	178
1728919680	3143	5.5	0.18	3145	3199	3095.5	0
1728657480	3137.5	10.77	0.34	3141	3195.5	3089.5	10
1728574140	3126.73	-9.77	-0.31	3127	3183	3081	29
1728484740	3136.5	2	0.06	3136.5	3190	3086	0
1728401340	3134.5	-29.5	-0.93	3138.5	3191.5	3093.5	2
1728311580	3164	-0.73	-0.02	3160	3220	3104	0
1728053040	3164.73	38.73	1.24	3140	3205.5	3091.5	10

Hsbc Msci Japan Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions