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

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Jp Ac (HMJA)
Hsbc Msci Jp Ac (HMJA) Historical

HMJA Hsbc Msci Jp Ac

42.3775

0.2775 (0.66%)

May 31 2024 - Closed

Delayed by 15 minutes

HMJA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	42.3775	0.28	0.66%	42.3775	42.3775	42.3775	0
May 30 2024	42.10	0.41	0.98%	42.10	42.10	42.10	0
May 29 2024	41.6925	-0.89	-2.08%	41.6925	41.6925	41.6925	0
May 28 2024	42.5775	0.31	0.75%	42.515	42.585	42.47	200
May 24 2024	42.2625	0.24	0.57%	42.2625	42.2625	42.2625	0
May 23 2024	42.025	-0.06	-0.15%	42.025	42.025	42.025	0
May 22 2024	42.0875	-0.43	-1.01%	42.0875	42.0875	42.0875	0
May 21 2024	42.5175	-0.30	-0.70%	42.435	42.6325	42.385	200
May 20 2024	42.8175	0.39	0.91%	42.8175	42.8175	42.8175	0
May 17 2024	42.4325	0.02	0.04%	42.4325	42.4325	42.4325	0
May 16 2024	42.4175	-0.10	-0.23%	42.4175	42.4175	42.4175	0
May 15 2024	42.515	0.58	1.37%	42.515	42.515	42.515	0
May 14 2024	41.94	0.17	0.40%	41.94	41.94	41.94	0
May 13 2024	41.7725	-0.19	-0.44%	41.7725	41.7725	41.7725	0
May 10 2024	41.9575	-0.06	-0.14%	41.9575	41.9575	41.9575	0
May 09 2024	42.015	0.08	0.18%	42.015	42.015	42.015	0
May 08 2024	41.94	-0.68	-1.58%	41.94	41.94	41.94	0
May 07 2024	42.615	0.08	0.18%	42.615	42.615	42.615	0
May 03 2024	42.5375	0.41	0.96%	42.5375	42.5375	42.5375	0
May 02 2024	42.1325	0.68	1.64%	42.1325	42.1325	42.1325	0
May 01 2024	41.4525	-0.32	-0.77%	41.4525	41.4525	41.4525	0
Apr 30 2024	41.775	0.05	0.13%	42.085	42.1225	41.7475	2,761
Apr 29 2024	41.7225	0.39	0.95%	41.7225	41.7225	41.7225	0
Apr 26 2024	41.33	0.37	0.91%	41.33	41.33	41.33	0
Apr 25 2024	40.9575	-0.67	-1.61%	40.9575	40.9575	40.9575	0
Apr 24 2024	41.6275	0.07	0.17%	41.6275	41.6275	41.6275	0
Apr 23 2024	41.555	0.31	0.76%	41.555	41.555	41.555	0
Apr 22 2024	41.24	-0.01	-0.03%	41.24	41.24	41.24	0
Apr 19 2024	41.2525	-0.29	-0.70%	41.2525	41.2525	41.2525	0
Apr 18 2024	41.5425	0.12	0.29%	41.5425	41.5425	41.5425	0
Apr 17 2024	41.4225	-0.51	-1.21%	41.4225	41.4225	41.4225	0
Apr 16 2024	41.93	-0.91	-2.11%	41.93	41.93	41.93	0
Apr 15 2024	42.835	-0.01	-0.02%	42.835	42.835	42.835	0
Apr 12 2024	42.8425	-0.02	-0.05%	42.8425	42.8425	42.8425	0
Apr 11 2024	42.865	0.00	0.00%	42.865	42.865	42.865	0
Apr 10 2024	42.865	-0.53	-1.21%	42.865	42.865	42.865	0
Apr 09 2024	43.39	-0.10	-0.24%	43.39	43.39	43.39	0
Apr 08 2024	43.4925	0.34	0.79%	43.4925	43.4925	43.4925	0
Apr 05 2024	43.15	-0.45	-1.03%	43.15	43.15	43.15	0
Apr 04 2024	43.5975	0.11	0.26%	43.5975	43.5975	43.5975	0
Apr 03 2024	43.4825	0.44	1.01%	43.4825	43.4825	43.4825	0
Apr 02 2024	43.0475	-1.03	-2.33%	43.0475	43.0475	43.0475	0
Mar 28 2024	44.075	0.04	0.10%	44.075	44.075	44.075	0
Mar 27 2024	44.0325	-0.17	-0.39%	44.105	44.1375	43.9975	5,000
Mar 26 2024	44.205	0.28	0.64%	44.205	44.205	44.205	0
Mar 25 2024	43.9225	-0.44	-0.99%	43.9225	43.9225	43.9225	0
Mar 22 2024	44.36	-0.01	-0.03%	44.36	44.36	44.36	0
Mar 21 2024	44.3725	0.53	1.20%	44.3725	44.3725	44.3725	0
Mar 20 2024	43.845	0.02	0.05%	43.845	43.845	43.845	0
Mar 19 2024	43.8225	0.24	0.56%	43.8225	43.8225	43.8225	0
Mar 18 2024	43.5775	0.71	1.66%	43.5775	43.5775	43.5775	0
Mar 15 2024	42.865	0.20	0.46%	42.865	42.865	42.865	0
Mar 14 2024	42.67	-0.12	-0.29%	42.67	42.67	42.67	0
Mar 13 2024	42.7925	-0.30	-0.68%	42.7925	42.7925	42.7925	0
Mar 12 2024	43.0875	0.09	0.22%	43.0875	43.0875	43.0875	0
Mar 11 2024	42.9925	-1.08	-2.46%	42.9925	42.9925	42.9925	0
Mar 08 2024	44.075	0.00	0.00%	44.075	44.075	44.075	0
Mar 07 2024	44.075	0.02	0.05%	44.075	44.075	44.075	0
Mar 06 2024	44.055	0.60	1.38%	44.055	44.055	44.055	0
Mar 05 2024	43.455	0.32	0.74%	43.545	43.7275	43.4425	3,318

Hsbc Msci Jp Ac

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