Hsbc Msci Jpn $ Historical Data - HMJD | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Jpn $ (HMJD)
Hsbc Msci Jpn $ (HMJD) Historical

Hsbc Msci Jpn $ (HMJD)

40.475

0.125

(0.31%)

Closed February 16 11:30AM

Delayed by 15 minutes

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
1739554200	40.475	0.13	0.31	40.475	40.475	40.475	600
1739467800	40.35	0.89	2.26	40.35	40.35	40.35	0
1739381400	39.46	-0.76	-1.88	39.56	39.625	39.445	5316
1739295000	40.215	0.03	0.07	40.215	40.215	40.215	0
1739208600	40.185	0.05	0.11	40.185	40.185	40.185	0
1738949400	40.14	-0.46	-1.12	40.31	40.345	39.635	2699
1738863000	40.595	0.39	0.98	40.595	40.595	40.595	0
1738776600	40.2	0.32	0.79	40.2	40.2	40.2	1
1738690200	39.885	0.13	0.33	39.55	40.185	39.51	2439
1738603800	39.755	-0.5	-1.23	39.38	39.805	39.285	7853
1738344600	40.25	-0.07	-0.17	40.25	40.25	40.25	0
1738258200	40.32	0.09	0.22	40.18	40.405	39.745	7765
1738171800	40.23	0.14	0.35	40.29	40.295	40.2	5
1738085400	40.09	0.16	0.40	40.09	40.09	40.09	0
1737999000	39.93	-0.5	-1.22	39.91	40.035	39.9	210
1737739800	40.425	0.56	1.39	40.13	40.445	40.015	393
1737653400	39.87	0.12	0.30	39.75	39.88	39.69	9810
1737567000	39.75	0.13	0.34	39.73	39.88	39.68	365
1737480600	39.615	0.21	0.53	39.37	39.62	39.275	6577
1737394200	39.405	0.32	0.82	39.04	39.735	38.66	3763
1737135000	39.085	0.17	0.44	39.085	39.085	39.085	0
1737048600	38.915	0.01	0.03	38.915	38.915	38.915	0
1736962200	38.905	0.48	1.26	38.905	38.905	38.905	0
1736875800	38.42	0.11	0.27	38.55	38.96	38.26	761
1736789400	38.315	-0.15	-0.39	38.29	38.425	38.255	211
1736530200	38.465	-0.64	-1.64	38.75	39.205	38.405	12
1736443800	39.105	-0.36	-0.90	39.2	39.2	39.095	2552
1736357400	39.46	-0.39	-0.98	39.54	39.605	39.245	2721
1736271000	39.85	-0.13	-0.31	39.93	40.425	39.655	9399
1736184600	39.975	0.44	1.10	39.51	39.98	39.45	14089
1735925400	39.54	-0.15	-0.37	39.54	39.54	39.54	0
1735839000	39.685	0.2	0.49	39.62	39.765	39.115	10551
1735666200	39.49	0	0.00	39.49	39.49	39.49	1151
1735579800	39.49	-0.5	-1.24	39.68	39.825	39.395	2725
1735320600	39.985	1.08	2.76	40.03	40.13	39.77	3436
1735061400	38.91	0	0.00	38.91	38.91	38.91	0
1734975000	38.91	-0.28	-0.71	39.12	39.14	38.8	6218
1734715800	39.19	0.03	0.09	38.89	39.23	38.795	13
1734629400	39.155	-0.85	-2.11	39.31	39.525	38.985	4265
1734543000	40	-0.02	-0.04	40.04	40.085	39.95	18023
1734456600	40.015	-0.08	-0.20	39.91	40.09	39.87	2494
1734370200	40.095	-0.19	-0.46	40.17	40.215	40.035	75
1734111000	40.28	-0.66	-1.60	40.29	40.34	40.24	2443
1734024600	40.935	-0.25	-0.59	40.96	41.03	40.71	14886
1733938200	41.18	0.48	1.19	40.88	41.185	40.725	4915
1733851800	40.695	-0.29	-0.70	40.69	40.825	40.64	11999
1733765400	40.98	-0.21	-0.50	41.03	41.075	40.91	1500
1733506200	41.185	-0.13	-0.30	41.21	41.365	41.13	2421
1733419800	41.31	-0.02	-0.04	41.19	41.44	41.13	251
1733333400	41.325	-0.07	-0.17	41.27	41.9	40.815	7248
1733247000	41.395	0.52	1.26	41.44	41.52	41.295	7638
1733160600	40.88	0.66	1.63	40.83	40.92	40.685	212
1732901400	40.225	0.36	0.90	40.225	40.225	40.225	0
1732815000	39.865	0.43	1.09	39.81	39.935	39.755	1010
1732728600	39.435	0.16	0.39	39.35	39.665	39.335	11557
1732642200	39.28	-0.33	-0.83	39.22	39.525	39.1	4121
1732555800	39.61	0.3	0.75	39.74	39.765	39.6	1813
1732296600	39.315	0.11	0.29	39.315	39.315	39.315	0
1732210200	39.2	0.42	1.07	39	39.205	38.985	935
1732123800	38.785	-0.58	-1.46	38.785	38.785	38.785	0
1732037400	39.36	-0.02	-0.04	39.54	39.555	39.1	8238
1731951000	39.375	0.24	0.61	39.375	39.375	39.375	0

Hsbc Msci Jpn $

Bnp Paribas Issuance

Green Hydrogen Systems AS

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