Hsbc Msci Jpn $ Historical Data - HMJD | ADVFN

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

Get Started

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

Hsbc Msci Jpn $ (HMJD)

41.325

-0.09

( -0.22% )

Updated: 12:08:22

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
1743010200	41.415	-0.38	-0.91	41.62	41.73	41.38	141
1742923800	41.795	0.3	0.71	41.37	41.795	41.325	468
1742837400	41.5	-0.14	-0.34	41.5	41.5	41.5	3
1742578200	41.64	0.06	0.14	41.66	41.66	41.635	2700
1742491800	41.58	0.01	0.02	41.84	41.865	41.35	1250
1742405400	41.57	0.2	0.48	41.57	41.57	41.57	0
1742319000	41.37	-0.1	-0.24	41.23	41.385	41.11	2792
1742232600	41.47	0.48	1.16	41.47	41.47	41.47	1
1741973400	40.995	0.48	1.18	41.04	41.075	40.985	1355
1741887000	40.515	-0.09	-0.21	40.59	40.645	40.385	5991
1741800600	40.6	0.79	1.98	40.43	40.63	40.27	6744
1741714200	39.81	-0.46	-1.14	40.4	40.48	39.76	5298
1741627800	40.27	-0.33	-0.80	40.59	40.61	40.22	21826
1741368600	40.595	-0.49	-1.19	40.73	41.55	40.13	9241
1741282200	41.085	0.38	0.93	40.89	41.205	40.675	10817
1741195800	40.705	0.89	2.24	40.5	40.82	40.475	5246
1741109400	39.815	-1.08	-2.63	40.4	40.425	39.755	1374
1741023000	40.89	0.92	2.30	40.86	40.945	40.625	2748
1740763800	39.97	-0.73	-1.79	39.9	40.035	39.7	5055
1740677400	40.7	-0.2	-0.48	40.91	41.005	40.555	29310
1740591000	40.895	0.45	1.11	40.78	40.91	40.765	25017
1740504600	40.445	0.17	0.42	40.63	40.695	40.445	2681
1740418200	40.275	-0.34	-0.82	40.45	40.45	40.11	2350
1740159000	40.61	-0.05	-0.12	40.71	40.775	40.495	1759
1740072600	40.66	0.07	0.17	40.75	40.935	40.555	3831
1739986200	40.59	-0.35	-0.85	40.59	40.59	40.59	0
1739899800	40.94	-0.01	-0.01	40.89	40.98	40.81	9520
1739813400	40.945	0.47	1.16	40.89	40.955	40.89	70
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

Hsbc Msci Jpn $

Ls -1x Facebook

Societe Generale Effekten

Wise Energy Joint Stock

AbraSilver Resource (QX)

Aim Exploration (CE)

Societe Generale Effekten

Archipelago Resources

Ghana Monetary Policy Rate

Ubs Etf-bloomberg Brcls ...

Comera Life Sciences (CE)

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