Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Hsbc Japan Sustainable Equity Etf (HSJD)
Hsbc Japan Sustainable Equity Etf (HSJD) Historical

HSJD Hsbc Japan Sustainable Equity Etf

15.934

0.176 (1.12%)

Jun 14 2024 - Closed

Delayed by 15 minutes

HSJD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	15.934	0.22	1.37%	15.882	15.934	15.878	7,488
Jun 13 2024	15.718	-0.37	-2.30%	15.794	15.826	15.704	38,550
Jun 12 2024	16.088	-0.03	-0.20%	16.004	16.096	15.962	80,223
Jun 11 2024	16.12	-0.05	-0.31%	16.122	16.13	16.10	6,025
Jun 10 2024	16.17	0.13	0.81%	16.148	16.182	16.146	7,663
Jun 07 2024	16.04	0.04	0.26%	15.984	16.04	15.934	7,604
Jun 06 2024	15.998	0.05	0.34%	15.99	16.004	15.966	6,694
Jun 05 2024	15.944	-0.15	-0.93%	15.916	15.944	15.902	4,122
Jun 04 2024	16.094	-0.02	-0.15%	16.038	16.10	16.038	6,000
Jun 03 2024	16.118	0.19	1.18%	16.092	16.118	16.058	15,272
May 31 2024	15.93	0.14	0.86%	15.946	16.01	15.77	69,135
May 30 2024	15.794	0.07	0.43%	15.774	15.794	15.774	5,926
May 29 2024	15.726	-0.26	-1.64%	15.814	15.814	15.724	4,653
May 28 2024	15.988	-0.01	-0.06%	15.984	15.996	15.984	15,348
May 27 2024	15.998	0.16	1.00%	15.976	16.002	15.964	3,018
May 24 2024	15.84	0.00	0.00%	15.838	15.862	15.81	17,104
May 23 2024	15.84	0.00	-0.01%	15.898	15.934	15.84	8,753
May 22 2024	15.842	-0.17	-1.06%	15.802	15.842	15.78	6,649
May 21 2024	16.012	0.01	0.05%	15.954	16.012	15.936	50,983
May 20 2024	16.004	0.10	0.65%	16.05	16.064	15.994	23,377
May 17 2024	15.90	0.01	0.08%	15.88	15.938	15.88	9,485
May 16 2024	15.888	0.04	0.23%	15.896	15.898	15.88	14,039
May 15 2024	15.852	0.12	0.74%	15.806	15.868	15.806	4,457
May 14 2024	15.736	0.00	0.00%	15.688	15.736	15.686	5,532
May 13 2024	15.736	-0.06	-0.38%	15.732	15.748	15.694	8,121
May 10 2024	15.796	-0.05	-0.34%	15.864	15.88	15.796	15,482
May 09 2024	15.85	-0.03	-0.20%	15.756	15.85	15.756	10,784
May 08 2024	15.882	-0.20	-1.22%	15.84	15.882	15.812	8,555
May 07 2024	16.078	-0.15	-0.95%	16.162	16.18	16.068	5,988
May 06 2024	16.232	0.11	0.67%	16.164	16.252	16.164	3,610
May 03 2024	16.124	0.04	0.22%	16.128	16.136	16.06	4,471
May 02 2024	16.088	0.13	0.83%	16.08	16.122	16.08	11,639
Apr 30 2024	15.956	0.17	1.10%	16.008	16.014	15.956	10,714
Apr 29 2024	15.782	0.03	0.19%	15.86	15.886	15.782	8,695
Apr 26 2024	15.752	0.18	1.14%	15.662	15.752	15.638	5,094
Apr 25 2024	15.574	-0.36	-2.26%	15.578	15.638	15.574	8,392
Apr 24 2024	15.934	0.18	1.17%	15.898	15.934	15.898	7,590
Apr 23 2024	15.75	0.00	0.01%	15.754	15.754	15.70	9,610
Apr 22 2024	15.748	0.06	0.36%	15.69	15.748	15.69	15,758
Apr 19 2024	15.692	-0.09	-0.57%	15.65	15.712	15.628	14,778
Apr 18 2024	15.782	-0.04	-0.25%	15.776	15.792	15.744	9,546
Apr 17 2024	15.822	-0.19	-1.21%	15.82	15.832	15.782	10,327
Apr 16 2024	16.016	-0.37	-2.25%	15.942	16.016	15.942	6,761
Apr 15 2024	16.384	0.00	0.02%	16.326	16.40	16.326	12,317
Apr 12 2024	16.38	0.08	0.49%	16.424	16.424	16.376	7,694
Apr 11 2024	16.30	0.12	0.73%	16.24	16.31	16.22	10,422
Apr 10 2024	16.182	-0.13	-0.78%	16.232	16.232	16.134	62,889
Apr 09 2024	16.31	0.02	0.12%	16.328	16.328	16.296	11,380
Apr 08 2024	16.29	0.11	0.68%	16.242	16.296	16.242	99,724
Apr 05 2024	16.18	-0.07	-0.41%	16.128	16.18	16.11	19,204
Apr 04 2024	16.246	0.00	0.01%	16.198	16.248	16.198	8,306
Apr 03 2024	16.244	0.15	0.93%	16.162	16.244	16.154	20,433
Apr 02 2024	16.094	-0.42	-2.57%	16.23	16.23	16.094	24,876
Mar 28 2024	16.518	0.04	0.23%	16.398	16.518	16.398	8,096
Mar 27 2024	16.48	0.01	0.09%	16.39	16.48	16.39	8,745
Mar 26 2024	16.466	0.10	0.59%	16.418	16.466	16.356	9,864
Mar 25 2024	16.37	-0.20	-1.23%	16.35	16.37	16.312	9,821
Mar 22 2024	16.574	0.09	0.56%	16.608	16.61	16.558	16,448
Mar 21 2024	16.482	0.22	1.37%	16.36	16.486	16.358	34,610
Mar 20 2024	16.26	0.03	0.16%	16.286	16.312	16.244	183,026
Mar 19 2024	16.234	0.17	1.06%	16.13	16.234	16.13	105,835
Mar 18 2024	16.064	0.16	0.98%	16.068	16.068	16.044	8,158

Hsbc Japan Sustainable E...

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