H Msci Jpis Esg More Historical Data - HIJP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
H Msci Jpis Esg (HIJP)
H Msci Jpis Esg (HIJP) Historical

HIJP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	19.218	0.29	1.51%	19.23	19.281	19.036	15,895
Mar 05 2025	18.932	0.52	2.81%	18.886	18.992	18.796	31
Mar 04 2025	18.415	-0.61	-3.22%	18.658	18.726	18.414	49
Mar 03 2025	19.028	0.38	2.01%	19.028	19.028	19.028	11
Feb 28 2025	18.653	-0.50	-2.63%	18.50	18.68	18.50	2,245
Feb 27 2025	19.156	-0.10	-0.51%	19.33	19.33	19.002	59
Feb 26 2025	19.254	0.25	1.29%	19.254	19.254	19.254	0
Feb 25 2025	19.008	-0.05	-0.27%	19.008	19.008	19.008	4
Feb 24 2025	19.06	-0.09	-0.47%	19.012	19.109	18.959	4,320
Feb 21 2025	19.15	-0.04	-0.22%	19.198	19.215	19.103	2,161
Feb 20 2025	19.192	0.13	0.70%	19.264	19.332	19.161	2,201
Feb 19 2025	19.059	-0.16	-0.85%	19.059	19.059	19.059	0
Feb 18 2025	19.222	-0.05	-0.24%	19.222	19.222	19.222	0
Feb 17 2025	19.268	0.25	1.31%	19.268	19.268	19.268	8
Feb 14 2025	19.018	0.08	0.44%	19.076	19.086	18.98	6,876
Feb 13 2025	18.935	0.51	2.77%	18.935	18.935	18.935	0
Feb 12 2025	18.424	-0.25	-1.32%	18.584	18.646	18.365	5,986
Feb 11 2025	18.67	0.04	0.20%	18.68	18.68	18.649	5,628
Feb 10 2025	18.633	0.06	0.32%	18.712	18.712	18.573	64
Feb 07 2025	18.573	-0.16	-0.83%	18.573	18.573	18.573	3
Feb 06 2025	18.729	0.31	1.66%	18.42	18.729	18.42	119
Feb 05 2025	18.423	0.09	0.48%	18.42	18.484	18.353	3,935
Feb 04 2025	18.335	0.20	1.09%	18.176	18.457	18.127	4,600
Feb 03 2025	18.137	-0.30	-1.64%	17.91	18.169	17.905	1,190
Jan 31 2025	18.439	0.02	0.11%	18.29	18.519	18.29	8,023
Jan 30 2025	18.419	0.23	1.24%	18.412	18.481	18.355	3,362
Jan 29 2025	18.194	0.12	0.69%	18.222	18.238	18.138	2,280
Jan 28 2025	18.07	-0.18	-1.00%	18.032	18.142	18.021	21,112
Jan 27 2025	18.253	-0.42	-2.27%	18.292	18.346	18.239	28
Jan 24 2025	18.677	0.28	1.50%	18.494	18.697	18.494	8,490
Jan 23 2025	18.401	0.07	0.40%	18.401	18.401	18.401	4
Jan 22 2025	18.328	0.15	0.80%	18.332	18.368	18.313	93
Jan 21 2025	18.183	0.07	0.41%	18.088	18.196	18.033	4,564
Jan 20 2025	18.108	0.23	1.28%	18.088	18.108	18.05	1,165
Jan 17 2025	17.88	0.10	0.54%	17.856	17.911	17.81	1,238
Jan 16 2025	17.784	-0.09	-0.50%	17.822	17.839	17.694	2,412
Jan 15 2025	17.874	0.16	0.90%	17.896	17.92	17.831	5,813
Jan 14 2025	17.715	0.01	0.04%	17.715	17.715	17.715	0
Jan 13 2025	17.708	-0.12	-0.65%	17.668	17.761	17.642	600
Jan 10 2025	17.824	-0.23	-1.30%	17.96	18.01	17.767	37
Jan 09 2025	18.058	-0.22	-1.22%	18.058	18.058	18.058	8
Jan 08 2025	18.281	-0.14	-0.77%	18.281	18.281	18.281	3
Jan 07 2025	18.423	-0.11	-0.60%	18.50	18.726	18.343	4,482
Jan 06 2025	18.535	0.26	1.41%	18.342	18.543	18.319	11,243
Jan 03 2025	18.277	-0.01	-0.08%	18.22	18.277	18.107	137
Jan 02 2025	18.291	0.06	0.33%	18.28	18.33	18.247	6,744
Dec 31 2024	18.23	0.00	0.00%	18.23	18.23	18.23	3
Dec 30 2024	18.23	-0.23	-1.22%	18.282	18.396	18.17	6,848
Dec 27 2024	18.455	0.46	2.57%	18.512	18.524	18.348	9,643
Dec 24 2024	17.993	0.00	0.00%	17.993	17.993	17.993	0
Dec 23 2024	17.993	-0.12	-0.66%	17.993	17.993	17.993	14
Dec 20 2024	18.113	0.04	0.21%	18.113	18.113	18.113	4
Dec 19 2024	18.075	-0.35	-1.89%	18.25	18.25	17.98	8,039
Dec 18 2024	18.423	-0.05	-0.29%	18.423	18.423	18.423	8
Dec 17 2024	18.476	-0.20	-1.08%	18.476	18.476	18.476	0
Dec 16 2024	18.677	-0.01	-0.07%	18.677	18.677	18.677	2
Dec 13 2024	18.69	-0.25	-1.33%	18.80	18.82	18.66	2,220
Dec 12 2024	18.942	-0.01	-0.06%	18.87	18.942	18.843	129,665
Dec 11 2024	18.954	0.15	0.78%	18.954	18.954	18.954	3
Dec 10 2024	18.808	-0.04	-0.22%	18.676	18.85	18.676	117
Dec 09 2024	18.85	-0.20	-1.06%	18.95	18.957	18.807	233

H Msci Jpis Esg

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