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

HMJD Hsbc Msci Jpn $

41.415

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

HMJD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	41.415	-0.46	-1.10%	41.415	41.415	41.415	0
Jul 17 2024	41.875	-0.01	-0.01%	41.95	41.985	41.715	388
Jul 16 2024	41.88	0.12	0.28%	41.88	41.88	41.88	0
Jul 15 2024	41.765	-0.05	-0.11%	41.765	41.765	41.765	1
Jul 12 2024	41.81	0.08	0.18%	41.39	41.86	41.25	2,707
Jul 11 2024	41.735	0.10	0.24%	41.81	41.97	41.635	2,766
Jul 10 2024	41.635	0.77	1.87%	41.25	41.64	41.21	32,577
Jul 09 2024	40.87	0.02	0.05%	40.87	40.87	40.87	7
Jul 08 2024	40.85	-0.03	-0.07%	40.85	40.85	40.85	1
Jul 05 2024	40.88	-0.09	-0.22%	40.88	40.88	40.88	0
Jul 04 2024	40.97	0.40	0.99%	40.97	40.97	40.97	0
Jul 03 2024	40.57	0.38	0.93%	40.45	40.665	40.44	1,386
Jul 02 2024	40.195	0.54	1.36%	40.195	40.195	40.195	34
Jul 01 2024	39.655	-0.39	-0.97%	39.83	40.00	39.62	3,509
Jun 28 2024	40.045	0.48	1.21%	39.79	40.155	39.765	4,493
Jun 27 2024	39.565	0.16	0.41%	39.565	39.565	39.565	0
Jun 26 2024	39.405	-0.07	-0.18%	39.405	39.405	39.405	0
Jun 25 2024	39.475	0.42	1.08%	39.51	39.55	39.345	4,806
Jun 24 2024	39.055	0.44	1.14%	39.055	39.055	39.055	5
Jun 21 2024	38.615	-0.28	-0.72%	38.615	38.615	38.615	1
Jun 20 2024	38.895	0.02	0.04%	38.895	38.895	38.895	0
Jun 19 2024	38.88	-0.02	-0.04%	39.05	39.09	38.875	1,484
Jun 18 2024	38.895	0.11	0.27%	38.85	38.97	38.78	14,387
Jun 17 2024	38.79	-0.46	-1.16%	38.85	38.85	38.635	15,735
Jun 14 2024	39.245	0.02	0.06%	39.245	39.245	39.245	0
Jun 13 2024	39.22	-1.05	-2.60%	39.44	39.93	39.165	5,248
Jun 12 2024	40.265	0.48	1.19%	39.74	40.70	39.455	4,192
Jun 11 2024	39.79	-0.47	-1.17%	40.07	40.075	39.725	3,501
Jun 10 2024	40.26	0.27	0.68%	40.26	40.26	40.26	0
Jun 07 2024	39.99	-0.16	-0.39%	40.18	40.455	39.70	2,746
Jun 06 2024	40.145	0.09	0.22%	40.11	40.205	40.045	6,633
Jun 05 2024	40.055	-0.21	-0.51%	40.06	40.075	40.035	1,373
Jun 04 2024	40.26	-0.05	-0.12%	40.27	40.48	40.195	2,821
Jun 03 2024	40.31	0.51	1.27%	40.17	40.43	40.165	3,057
May 31 2024	39.805	0.26	0.66%	39.805	39.805	39.805	0
May 30 2024	39.545	0.38	0.97%	39.33	39.955	39.23	3,501
May 29 2024	39.165	-0.83	-2.06%	39.58	39.625	39.14	9,270
May 28 2024	39.99	0.29	0.72%	40.04	40.135	39.885	3,081
May 24 2024	39.705	0.21	0.54%	39.705	39.705	39.705	0
May 23 2024	39.49	-0.06	-0.14%	39.88	40.17	39.42	3,997
May 22 2024	39.545	-0.40	-1.00%	39.55	39.61	39.435	5,145
May 21 2024	39.945	-0.28	-0.68%	40.01	40.055	39.82	2,393
May 20 2024	40.22	0.35	0.89%	40.28	40.32	40.075	1,373
May 17 2024	39.865	0.02	0.05%	39.86	40.00	39.74	6,008
May 16 2024	39.845	-0.10	-0.25%	39.845	39.845	39.845	0
May 15 2024	39.945	0.54	1.36%	39.57	40.04	39.47	5,705
May 14 2024	39.41	0.16	0.41%	39.41	39.41	39.41	2
May 13 2024	39.25	-0.19	-0.47%	39.25	39.25	39.25	0
May 10 2024	39.435	-0.05	-0.13%	39.56	39.565	39.345	4
May 09 2024	39.485	0.08	0.20%	39.485	39.485	39.485	639
May 08 2024	39.405	-0.63	-1.57%	39.405	39.405	39.405	0
May 07 2024	40.035	0.04	0.10%	40.035	40.035	40.035	0
May 03 2024	39.995	0.40	1.01%	39.82	40.265	39.635	10,000
May 02 2024	39.595	0.62	1.58%	39.56	39.805	39.42	2,277
May 01 2024	38.98	-0.28	-0.70%	38.98	38.98	38.98	1
Apr 30 2024	39.255	0.05	0.14%	39.57	39.60	39.225	73
Apr 29 2024	39.20	0.36	0.93%	39.35	39.46	39.125	1,312
Apr 26 2024	38.84	0.33	0.84%	38.84	38.84	38.84	2
Apr 25 2024	38.515	-0.64	-1.63%	38.29	38.515	38.215	1,571
Apr 24 2024	39.155	0.11	0.27%	39.38	39.47	39.125	22,707
Apr 23 2024	39.05	0.31	0.80%	39.05	39.05	39.05	0
Apr 22 2024	38.74	-0.01	-0.03%	38.74	38.74	38.74	0

Hsbc Msci Jpn $

iShares MSCI Turkey ETF

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