L432S Historical Data - L432S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
L432S (L432S)
L432S (L432S) Historical

L432S (L432S)

0.655

-0.02

(-2.96%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715704200	0.675	-0.06	-8.16	0.73	0.73	0.675	0
1715617800	0.735	-0.02	-2.65	0.75	0.75	0.725	0
1715358600	0.755	-0.01	-1.31	0.76	0.76	0.725	0
1715272200	0.765	-0.02	-2.55	0.79	0.79	0.745	0
1715185800	0.785	0.02	2.61	0.77	0.785	0.765	0
1715099400	0.765	-0.01	-1.29	0.77	0.785	0.755	0
1715013000	0.775	-0.01	-1.27	0.79	0.79	0.755	0
1714753800	0.785	-0.03	-3.68	0.8	0.8	0.765	0
1714667400	0.8149999	-0.01	-1.21	0.8	0.8149999	0.785	0
1714494600	0.825	0.06	7.84	0.77	0.825	0.76	0
1714408200	0.765	-0.01	-1.29	0.77	0.775	0.755	0
1714149000	0.775	-0.03	-3.73	0.78	0.795	0.765	0
1714062600	0.805	0.04	5.23	0.77	0.8149999	0.76	0
1713976200	0.765	0.04	5.52	0.72	0.785	0.71	0
1713889800	0.725	-0.04	-5.23	0.75	0.755	0.725	0
1713803400	0.765	-0.08	-9.47	0.83	0.83	0.755	0
1713544200	0.845	-0.04	-4.52	0.93	0.93	0.835	0
1713457800	0.885	-0.04	-4.32	0.92	0.925	0.885	0
1713371400	0.925	-0.02	-2.12	0.95	0.955	0.905	0
1713285000	0.945	0.04	4.42	0.93	0.945	0.895	0
1713198600	0.905	0.02	2.26	0.88	0.905	0.875	0
1712939400	0.885	-0.01	-1.12	0.88	0.885	0.855	0
1712853000	0.895	0.05	5.92	0.84	0.895	0.84	0
1712766600	0.845	0	0.00	0.83	0.865	0.805	0
1712680200	0.845	-0.03	-3.43	0.88	0.885	0.845	0
1712593800	0.875	0	0.00	0.87	0.885	0.855	0
1712334600	0.875	0.07	8.70	0.84	0.885	0.83	0
1712248200	0.805	0	0.00	0.8	0.805	0.785	0
1712161800	0.805	-0.01	-1.23	0.8199999	0.825	0.795	0
1712075400	0.8149999	0.0399999	5.16	0.78	0.8149999	0.765	0
1711647000	0.775	-0.01	-1.27	0.78	0.78	0.755	0
1711560600	0.785	-0.02	-2.48	0.81	0.81	0.765	0
1711474200	0.805	-0.03	-3.59	0.83	0.845	0.805	0
1711387800	0.835	-0.01	-1.18	0.84	0.855	0.825	0
1711128600	0.845	-0.02	-2.31	0.87	0.87	0.825	0
1711042200	0.865	0	0.00	0.83	0.865	0.83	0
1710955800	0.865	-0.01	-1.14	0.88	0.895	0.865	0
1710869400	0.875	-0.02	-2.23	0.9	0.905	0.875	0
1710783000	0.895	0.05	5.92	0.85	0.895	0.84	0
1710523800	0.845	-0.04	-4.52	0.89	0.89	0.8149999	0
1710437400	0.885	0.01	1.14	0.88	0.895	0.865	0
1710351000	0.875	0.02	2.34	0.84	0.885	0.84	0
1710264600	0.855	0.01	1.18	0.8199999	0.855	0.8149999	0
1710178200	0.845	0.02	2.42	0.84	0.845	0.8149999	0
1709919000	0.825	-0.01	-1.20	0.83	0.865	0.825	0
1709832600	0.835	0	0.00	0.84	0.845	0.795	0
1709746200	0.835	0	0.00	0.84	0.84	0.805	0
1709659800	0.835	-0.01	-1.18	0.86	0.865	0.825	0
1709573400	0.845	-0.01	-1.17	0.85	0.865	0.835	0
1709314200	0.855	-0.01	-1.16	0.85	0.875	0.835	0
1709227800	0.865	0	0.00	0.86	0.885	0.845	0
1709141400	0.865	0.03	3.59	0.83	0.865	0.8149999	0
1709055000	0.835	-0.02	-2.34	0.86	0.875	0.835	0
1708968600	0.855	0	0.00	0.85	0.875	0.845	0
1708709400	0.855	0.01	1.18	0.84	0.905	0.84	0
1708623000	0.845	-0.02	-2.31	0.85	0.855	0.825	0
1708536600	0.865	0.01	1.17	0.85	0.875	0.85	0
1708450200	0.855	-0.04	-4.47	0.86	0.875	0.845	0
1708363800	0.895	0	0.00	0.895	0.895	0.895	0
1708104600	0.895	0.01	1.13	0.87	0.895	0.87	0
1708018200	0.885	-0.04	-4.32	0.9	0.925	0.885	0

Hsbc Msci Japan 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