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

Get Started

Home
Investing
ETFs
Europe
EU
HSBC ETFs Plc (HMJS)
HSBC ETFs Plc (HMJS) Historical

HMJS HSBC ETFs Plc

41.47

-0.90 (-2.12%)

Feb 28 2025 - Closed

Delayed by 15 minutes

HMJS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	41.47	-0.90	-2.12%	41.47	41.47	41.47	0
Feb 27 2025	42.37	0.31	0.74%	42.37	42.37	42.37	0
Feb 26 2025	42.06	0.11	0.26%	42.02	42.06	42.02	3
Feb 25 2025	41.95	0.13	0.31%	42.13	42.13	41.95	6,162
Feb 24 2025	41.82	-0.23	-0.55%	41.76	41.82	41.76	75
Feb 21 2025	42.05	-0.28	-0.66%	42.05	42.05	42.05	0
Feb 20 2025	42.33	0.02	0.05%	42.33	42.33	42.33	4
Feb 19 2025	42.31	-0.03	-0.07%	42.31	42.31	42.31	0
Feb 18 2025	42.34	0.16	0.38%	42.34	42.34	42.34	0
Feb 17 2025	42.18	0.33	0.79%	42.18	42.18	42.18	0
Feb 14 2025	41.85	0.22	0.53%	41.85	41.85	41.85	0
Feb 13 2025	41.63	0.11	0.26%	41.63	41.63	41.63	0
Feb 12 2025	41.52	-0.57	-1.35%	41.52	41.52	41.52	0
Feb 11 2025	42.09	-0.04	-0.09%	42.11	42.11	42.02	250
Feb 10 2025	42.13	0.00	0.00%	42.13	42.13	42.13	0
Feb 07 2025	42.13	0.05	0.12%	42.08	42.13	42.08	180
Feb 06 2025	42.08	0.38	0.91%	42.08	42.08	42.08	0
Feb 05 2025	41.70	0.29	0.70%	41.70	41.70	41.70	0
Feb 04 2025	41.41	-0.20	-0.48%	41.41	41.41	41.41	0
Feb 03 2025	41.61	-0.44	-1.05%	41.61	41.61	41.61	0
Jan 31 2025	42.05	0.24	0.57%	42.05	42.05	42.05	0
Jan 30 2025	41.81	0.18	0.43%	41.81	41.81	41.81	0
Jan 29 2025	41.63	0.47	1.14%	41.63	41.63	41.63	0
Jan 28 2025	41.16	0.25	0.61%	41.16	41.16	41.16	0
Jan 27 2025	40.91	-0.42	-1.02%	40.87	40.91	40.87	30
Jan 24 2025	41.33	0.34	0.83%	41.17	41.33	41.17	7,118
Jan 23 2025	40.99	0.12	0.29%	40.99	40.99	40.99	0
Jan 22 2025	40.87	0.13	0.32%	40.87	40.87	40.87	0
Jan 21 2025	40.74	0.06	0.15%	40.74	40.74	40.74	0
Jan 20 2025	40.68	0.08	0.20%	40.86	40.86	40.61	3,241
Jan 17 2025	40.60	-0.05	-0.12%	40.60	40.60	40.60	0
Jan 16 2025	40.65	0.43	1.07%	40.65	40.65	40.65	0
Jan 15 2025	40.22	-0.08	-0.20%	40.22	40.22	40.22	0
Jan 14 2025	40.30	0.06	0.15%	40.30	40.30	40.30	0
Jan 13 2025	40.24	-0.20	-0.49%	40.24	40.24	40.24	0
Jan 10 2025	40.44	-0.31	-0.76%	40.44	40.44	40.44	0
Jan 09 2025	40.75	-0.39	-0.95%	40.75	40.75	40.75	0
Jan 08 2025	41.14	-0.06	-0.15%	41.14	41.14	41.14	0
Jan 07 2025	41.20	0.11	0.27%	41.20	41.20	41.20	0
Jan 06 2025	41.09	0.04	0.10%	41.09	41.09	41.09	0
Jan 03 2025	41.05	-0.08	-0.19%	41.05	41.05	41.05	0
Jan 02 2025	41.13	0.28	0.69%	41.13	41.13	41.13	0
Dec 31 2024	40.85	-0.01	-0.02%	40.85	40.85	40.85	0
Dec 30 2024	40.86	0.37	0.91%	40.86	40.86	40.86	0
Dec 27 2024	40.49	0.00	0.00%	40.49	40.49	40.49	0
Dec 24 2024	40.49	0.11	0.27%	40.49	40.49	40.49	0
Dec 23 2024	40.38	0.29	0.72%	40.38	40.38	40.38	0
Dec 20 2024	40.09	-0.59	-1.45%	40.09	40.09	40.09	0
Dec 19 2024	40.68	-0.29	-0.71%	40.68	40.68	40.68	0
Dec 18 2024	40.97	0.15	0.37%	40.97	40.97	40.97	0
Dec 17 2024	40.82	-0.24	-0.58%	40.82	40.82	40.82	0
Dec 16 2024	41.06	-0.54	-1.30%	41.06	41.06	41.06	0
Dec 13 2024	41.60	-0.25	-0.60%	41.60	41.60	41.60	0
Dec 12 2024	41.85	0.05	0.12%	41.85	41.85	41.85	0
Dec 11 2024	41.80	0.26	0.63%	41.78	41.80	41.78	2,282
Dec 10 2024	41.54	-0.30	-0.72%	41.54	41.54	41.54	0
Dec 09 2024	41.84	0.31	0.75%	41.84	41.84	41.84	0
Dec 06 2024	41.53	-0.58	-1.38%	41.53	41.53	41.53	0
Dec 05 2024	42.11	-0.05	-0.12%	42.11	42.11	42.11	0
Dec 04 2024	42.16	-0.14	-0.33%	42.16	42.16	42.16	0
Dec 03 2024	42.30	0.81	1.95%	42.30	42.30	42.30	0
Dec 02 2024	41.49	0.76	1.87%	41.49	41.49	41.49	0

Xtrackers Msci Emu High ...

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