Hsbc Msci Jpn $ Historical Data - HMJD | ADVFN

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

Get Started

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

Hsbc Msci Jpn $ (HMJD)

41.735

0.10

(0.24%)

Closed July 11 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
1720629000	41.635	0.77	1.87	41.25	41.64	41.21	32577
1720542600	40.87	0.02	0.05	40.87	40.87	40.87	7
1720456200	40.85	-0.03	-0.07	40.85	40.85	40.85	1
1720197000	40.88	-0.09	-0.22	40.88	40.88	40.88	0
1720110600	40.97	0.4	0.99	40.97	40.97	40.97	0
1720024200	40.57	0.38	0.93	40.45	40.665	40.44	1386
1719937800	40.195	0.54	1.36	40.195	40.195	40.195	34
1719851400	39.655	-0.39	-0.97	39.83	40	39.62	3509
1719592200	40.045	0.48	1.21	39.79	40.155	39.765	4493
1719505800	39.565	0.16	0.41	39.565	39.565	39.565	0
1719419400	39.405	-0.07	-0.18	39.405	39.405	39.405	0
1719333000	39.475	0.42	1.08	39.51	39.55	39.345	4806
1719246600	39.055	0.44	1.14	39.055	39.055	39.055	5
1718987400	38.615	-0.28	-0.72	38.615	38.615	38.615	1
1718901000	38.895	0.02	0.04	38.895	38.895	38.895	0
1718814600	38.88	-0.02	-0.04	39.05	39.09	38.875	1484
1718728200	38.895	0.11	0.27	38.85	38.97	38.78	14387
1718641800	38.79	-0.46	-1.16	38.85	38.85	38.635	15735
1718382600	39.245	0.02	0.06	39.245	39.245	39.245	0
1718296200	39.22	-1.05	-2.60	39.44	39.93	39.165	5248
1718209800	40.265	0.48	1.19	39.74	40.7	39.455	4192
1718123400	39.79	-0.47	-1.17	40.07	40.075	39.725	3501
1718037000	40.26	0.27	0.68	40.26	40.26	40.26	0
1717777800	39.99	-0.16	-0.39	40.18	40.455	39.7	2746
1717691400	40.145	0.09	0.22	40.11	40.205	40.045	6633
1717605000	40.055	-0.21	-0.51	40.06	40.075	40.035	1373
1717518600	40.26	-0.05	-0.12	40.27	40.48	40.195	2821
1717432200	40.31	0.51	1.27	40.17	40.43	40.165	3057
1717173000	39.805	0.26	0.66	39.805	39.805	39.805	0
1717086600	39.545	0.38	0.97	39.33	39.955	39.23	3501
1717000200	39.165	-0.83	-2.06	39.58	39.625	39.14	9270
1716913800	39.99	0.29	0.72	40.04	40.135	39.885	3081
1716568200	39.705	0.21	0.54	39.705	39.705	39.705	0
1716481800	39.49	-0.06	-0.14	39.88	40.17	39.42	3997
1716395400	39.545	-0.4	-1.00	39.55	39.61	39.435	5145
1716309000	39.945	-0.28	-0.68	40.01	40.055	39.82	2393
1716222600	40.22	0.35	0.89	40.28	40.32	40.075	1373
1715963400	39.865	0.02	0.05	39.86	40	39.74	6008
1715877000	39.845	-0.1	-0.25	39.845	39.845	39.845	0
1715790600	39.945	0.54	1.36	39.57	40.04	39.47	5705
1715704200	39.41	0.16	0.41	39.41	39.41	39.41	2
1715617800	39.25	-0.19	-0.47	39.25	39.25	39.25	0
1715358600	39.435	-0.05	-0.13	39.56	39.565	39.345	4
1715272200	39.485	0.08	0.20	39.485	39.485	39.485	639
1715185800	39.405	-0.63	-1.57	39.405	39.405	39.405	0
1715099400	40.035	0.04	0.10	40.035	40.035	40.035	0
1714753800	39.995	0.4	1.01	39.82	40.265	39.635	10000
1714667400	39.595	0.62	1.58	39.56	39.805	39.42	2277
1714581000	38.98	-0.28	-0.70	38.98	38.98	38.98	1
1714494600	39.255	0.05	0.14	39.57	39.6	39.225	73
1714408200	39.2	0.36	0.93	39.35	39.46	39.125	1312
1714149000	38.84	0.33	0.84	38.84	38.84	38.84	2
1714062600	38.515	-0.64	-1.63	38.29	38.515	38.215	1571
1713976200	39.155	0.11	0.27	39.38	39.47	39.125	22707
1713889800	39.05	0.31	0.80	39.05	39.05	39.05	0
1713803400	38.74	-0.01	-0.03	38.74	38.74	38.74	0
1713544200	38.75	-0.29	-0.74	38.75	38.75	38.75	1
1713457800	39.04	0.12	0.31	39.04	39.04	39.04	0
1713371400	38.92	-0.47	-1.18	39	39.025	38.88	684
1713285000	39.385	-0.86	-2.12	39.385	39.385	39.385	0
1713198600	40.24	-0.01	-0.01	40.24	40.24	40.24	0
1712939400	40.245	-0.03	-0.06	40.58	40.64	40.145	2090
1712853000	40.27	0.02	0.05	40.56	40.605	40.14	2781

Hsbc Msci Jpn $

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