Hsbc Msci Japan Etf Historical Data - MJP | ADVFN

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

Get Started

Home
Investing
ETFs
Europe
EU
Hsbc Msci Japan Etf (MJP)
Hsbc Msci Japan Etf (MJP) Historical

Hsbc Msci Japan Etf (MJP)

36.39

0.59

(1.65%)

Closed April 28 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

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	36.39	0.59	1.65	36.145	36.39	36.145	4696
1714062600	35.8	-0.82	-2.24	36.025	36.145	35.78	3736
1713976200	36.62	0.14	0.40	36.925	36.925	36.62	15498
1713889800	36.475	0.11	0.30	36.45	36.475	36.345	2213
1713803400	36.365	0.05	0.15	36.365	36.5	36.285	1504
1713544200	36.31	-0.28	-0.77	36.105	36.32	36.105	4242
1713457800	36.59	0.06	0.16	36.64	36.64	36.53	408
1713371400	36.53	-0.58	-1.55	36.545	36.69	36.53	2618
1713285000	37.105	-0.72	-1.90	37.115	37.16	37.06	2443
1713198600	37.825	0.01	0.03	37.94	37.965	37.825	1874
1712939400	37.815	0.12	0.32	38.065	38.11	37.815	1204
1712853000	37.695	0.26	0.68	37.78	37.78	37.695	171
1712766600	37.44	-0.27	-0.72	37.605	37.605	37.365	1631
1712680200	37.71	0.13	0.36	37.825	37.825	37.655	1632
1712593800	37.575	0.18	0.47	37.555	37.655	37.55	452
1712334600	37.4	-0.34	-0.90	37.285	37.4	37.26	1655
1712248200	37.74	0.08	0.20	37.64	37.745	37.615	3038
1712161800	37.665	0.16	0.44	37.625	37.665	37.54	1923
1712075400	37.5	-0.83	-2.15	37.71	37.98	37.5	1520
1711647000	38.325	0.04	0.10	38.14	38.36	38.14	7326
1711560600	38.285	0.04	0.10	38.215	38.37	38.19	1565
1711474200	38.245	0.15	0.41	38.165	38.25	38.165	284
1711387800	38.09	-0.5	-1.30	38.17	38.175	38.015	23038
1711128600	38.59	0.25	0.64	38.64	38.695	38.55	5406
1711042200	38.345	0.45	1.20	38.245	38.38	38.095	5716
1710955800	37.89	0.17	0.45	37.955	38.065	37.89	2594
1710869400	37.72	0.2	0.52	37.735	37.795	37.71	46
1710783000	37.525	0.52	1.42	37.55	37.55	37.475	207
1710523800	37	0.17	0.48	37.1	37.165	37	2494
1710437400	36.825	0.07	0.18	36.915	37.055	36.825	3283
1710351000	36.76	-0.34	-0.90	36.83	36.83	36.67	2907
1710264600	37.095	0	0.01	36.9	37.1	36.845	6801
1710178200	37.09	-0.78	-2.05	37.165	37.165	37.08	131
1709919000	37.865	0.02	0.05	37.93	37.965	37.795	431
1709832600	37.845	-0.14	-0.36	37.73	37.845	37.65	987
1709746200	37.98	0.23	0.62	37.835	37.98	37.835	99
1709659800	37.745	0.29	0.79	37.68	37.745	37.68	112
1709573400	37.45	-0.04	-0.09	37.47	37.52	37.45	121
1709314200	37.485	0.5	1.35	37.595	37.66	37.485	8170
1709227800	36.985	0.22	0.60	37.05	37.06	36.865	677
1709141400	36.765	-0.23	-0.61	36.77	36.805	36.725	67
1709055000	36.99	0.04	0.11	36.98	37.055	36.96	5162
1708968600	36.95	-0.03	-0.07	36.96	37.015	36.95	108
1708709400	36.975	0.05	0.15	36.82	36.975	36.815	1081
1708623000	36.92	0.5	1.37	36.71	36.92	36.71	196
1708536600	36.42	0.07	0.18	36.4	36.435	36.395	643
1708450200	36.355	-0.48	-1.29	36.605	36.605	36.33	199
1708363800	36.83	0.41	1.11	36.67	36.83	36.67	3291
1708104600	36.425	0.25	0.69	36.56	36.6	36.425	456
1708018200	36.175	0.04	0.11	36.19	36.22	36.175	443
1707931800	36.135	-0.16	-0.43	36.17	36.25	36.125	1125
1707845400	36.29	0.27	0.75	36.585	36.585	36.28	51
1707759000	36.02	0.32	0.90	35.91	36.02	35.91	650
1707499800	35.7	0.07	0.20	35.62	35.74	35.62	142
1707413400	35.63	-0.17	-0.46	35.835	35.865	35.6	264
1707327000	35.795	0.2	0.58	35.715	35.795	35.68	533
1707240600	35.59	-0.1	-0.28	35.545	35.59	35.48	77
1707154200	35.69	0.2	0.55	35.66	35.775	35.66	368
1706895000	35.495	0.07	0.20	35.46	35.495	35.445	49
1706808600	35.425	-0.24	-0.67	35.645	35.675	35.425	6230
1706722200	35.665	0.47	1.34	35.72	35.72	35.53	461
1706635800	35.195	-0.17	-0.47	35.28	35.335	35.195	469
1706549400	35.36	0.4	1.14	35.225	35.37	35.205	6647

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