Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund Hsbc Msci Pacific Ex Japan (HMXJ)
Exchange Traded Fund Hsbc Msci Pacific Ex Japan (HMXJ) Historical

HMXJ Exchange Traded Fund Hsbc Msci Pacific Ex Japan

12.698

-0.09 (-0.70%)

Jul 18 2024 - Closed

Delayed by 15 minutes

HMXJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	12.824	0.04	0.28%	12.768	12.83	12.768	2,564
Jul 17 2024	12.788	0.00	0.00%	12.788	12.788	12.788	0
Jul 16 2024	12.788	-0.09	-0.70%	12.79	12.818	12.758	8,147
Jul 15 2024	12.878	-0.04	-0.31%	12.99	12.99	12.878	2,209
Jul 12 2024	12.918	0.15	1.19%	12.918	12.918	12.918	51
Jul 11 2024	12.766	0.12	0.98%	12.748	12.766	12.748	2,036
Jul 10 2024	12.642	0.10	0.80%	12.622	12.65	12.622	4,525
Jul 09 2024	12.542	0.04	0.34%	12.572	12.572	12.542	409
Jul 08 2024	12.50	-0.10	-0.79%	12.50	12.50	12.50	1,279
Jul 05 2024	12.60	-0.04	-0.28%	12.60	12.60	12.60	83
Jul 04 2024	12.636	0.10	0.77%	12.688	12.688	12.636	679
Jul 03 2024	12.54	0.03	0.21%	12.58	12.58	12.496	137
Jul 02 2024	12.514	0.00	0.00%	12.514	12.514	12.514	0
Jul 01 2024	12.514	-0.01	-0.06%	12.514	12.514	12.514	161
Jun 28 2024	12.522	0.00	-0.02%	12.52	12.522	12.52	3,562
Jun 27 2024	12.524	-0.01	-0.11%	12.60	12.60	12.524	58
Jun 26 2024	12.538	-0.06	-0.49%	12.652	12.652	12.538	144
Jun 25 2024	12.60	0.05	0.40%	12.60	12.60	12.60	80
Jun 24 2024	12.55	0.00	0.00%	12.55	12.55	12.55	0
Jun 21 2024	12.55	-0.07	-0.52%	12.55	12.55	12.55	1,389
Jun 20 2024	12.616	0.00	-0.03%	12.614	12.616	12.614	1,754
Jun 19 2024	12.62	0.07	0.57%	12.624	12.624	12.62	1,037
Jun 18 2024	12.548	0.17	1.36%	12.506	12.548	12.488	812
Jun 17 2024	12.38	-0.05	-0.40%	12.396	12.396	12.38	1,404
Jun 14 2024	12.43	0.02	0.18%	12.454	12.484	12.414	5,499
Jun 13 2024	12.408	-0.04	-0.31%	12.408	12.408	12.408	74
Jun 12 2024	12.446	0.00	0.00%	12.446	12.446	12.446	190
Jun 11 2024	12.446	-0.05	-0.37%	12.432	12.446	12.432	2,110
Jun 10 2024	12.492	0.00	0.00%	12.492	12.492	12.492	0
Jun 07 2024	12.492	-0.01	-0.06%	12.526	12.526	12.492	14,638
Jun 06 2024	12.50	0.07	0.56%	12.50	12.50	12.50	240
Jun 05 2024	12.43	0.08	0.65%	12.43	12.43	12.43	200
Jun 04 2024	12.35	-0.04	-0.31%	12.316	12.404	12.316	260
Jun 03 2024	12.388	0.03	0.26%	12.41	12.41	12.388	292
May 31 2024	12.356	0.00	0.00%	12.382	12.382	12.356	832
May 30 2024	12.356	0.00	0.00%	12.356	12.356	12.356	0
May 29 2024	12.356	-0.15	-1.17%	12.408	12.408	12.356	122
May 28 2024	12.502	-0.07	-0.54%	12.518	12.524	12.502	1,949
May 27 2024	12.57	0.11	0.90%	12.57	12.57	12.57	32
May 24 2024	12.458	-0.13	-1.00%	12.458	12.458	12.458	1,116
May 23 2024	12.584	-0.04	-0.33%	12.546	12.584	12.546	659
May 22 2024	12.626	-0.07	-0.57%	12.638	12.644	12.626	2,823
May 21 2024	12.698	-0.03	-0.27%	12.65	12.704	12.638	7,184
May 20 2024	12.732	0.06	0.44%	12.77	12.77	12.718	7,313
May 17 2024	12.676	0.00	-0.03%	12.702	12.702	12.676	2,081
May 16 2024	12.68	0.14	1.12%	12.71	12.71	12.68	500
May 15 2024	12.54	0.06	0.50%	12.54	12.54	12.54	78
May 14 2024	12.478	-0.05	-0.43%	12.48	12.494	12.478	3,856
May 13 2024	12.532	0.00	-0.03%	12.532	12.532	12.532	2,891
May 10 2024	12.536	0.11	0.89%	12.494	12.536	12.494	1,534
May 09 2024	12.426	0.01	0.05%	12.398	12.426	12.398	1,137
May 08 2024	12.42	-0.06	-0.50%	12.386	12.42	12.386	47
May 07 2024	12.482	0.09	0.69%	12.482	12.482	12.482	148
May 06 2024	12.396	0.09	0.76%	12.388	12.396	12.366	175
May 03 2024	12.302	0.16	1.35%	12.252	12.302	12.228	10,232
May 02 2024	12.138	0.00	0.03%	12.124	12.144	12.124	1,139
Apr 30 2024	12.134	-0.01	-0.10%	12.182	12.182	12.134	374
Apr 29 2024	12.146	0.09	0.76%	12.164	12.164	12.134	288
Apr 26 2024	12.054	0.03	0.27%	12.01	12.076	12.01	2,040
Apr 25 2024	12.022	0.03	0.28%	12.032	12.034	11.994	796
Apr 24 2024	11.988	-0.02	-0.13%	12.082	12.082	11.988	719
Apr 23 2024	12.004	0.13	1.08%	11.944	12.004	11.944	59
Apr 22 2024	11.876	0.11	0.95%	11.836	11.876	11.836	1,706

Exchange Traded Fund Hsb...

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