Hsbc Msci Japan Etf (MJP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 36.285 | -0.06 | -0.15 | 36.33 | 36.34 | 36.285 | 3006 |
| 1718814600 | 36.34 | 0.14 | 0.37 | 36.455 | 36.455 | 36.335 | 51 |
| 1718728200 | 36.205 | 0.09 | 0.25 | 36.215 | 36.32 | 36.205 | 2610 |
| 1718641800 | 36.115 | -0.56 | -1.51 | 36.245 | 36.245 | 36.075 | 6783 |
| 1718382600 | 36.67 | 0.18 | 0.48 | 36.61 | 36.67 | 36.59 | 2221 |
| 1718296200 | 36.495 | -0.68 | -1.83 | 36.52 | 36.52 | 36.33 | 1704 |
| 1718209800 | 37.175 | 0.06 | 0.18 | 36.965 | 37.175 | 36.965 | 4178 |
| 1718123400 | 37.11 | -0.35 | -0.92 | 37.205 | 37.26 | 37.11 | 4148 |
| 1718037000 | 37.455 | 0.58 | 1.57 | 37.37 | 37.455 | 37.37 | 111 |
| 1717777800 | 36.875 | 0.01 | 0.03 | 36.865 | 36.875 | 36.735 | 440 |
| 1717691400 | 36.865 | 0.11 | 0.29 | 36.905 | 36.95 | 36.81 | 1172 |
| 1717605000 | 36.76 | -0.35 | -0.93 | 36.71 | 36.77 | 36.645 | 879 |
| 1717518600 | 37.105 | -0.04 | -0.09 | 37.04 | 37.105 | 36.995 | 32 |
| 1717432200 | 37.14 | 0.42 | 1.14 | 37.14 | 37.14 | 37.02 | 260 |
| 1717173000 | 36.72 | 0.27 | 0.73 | 36.855 | 36.895 | 36.685 | 1952 |
| 1717086600 | 36.455 | 0.11 | 0.30 | 36.425 | 36.455 | 36.375 | 204 |
| 1717000200 | 36.345 | -0.4 | -1.08 | 36.48 | 36.48 | 36.345 | 84 |
| 1716913800 | 36.74 | -0.09 | -0.23 | 36.805 | 36.86 | 36.74 | 2060 |
| 1716827400 | 36.825 | 0.3 | 0.81 | 36.86 | 36.86 | 36.79 | 3821 |
| 1716568200 | 36.53 | -0.21 | -0.57 | 36.56 | 36.56 | 36.52 | 6 |
| 1716481800 | 36.74 | 0.25 | 0.69 | 36.76 | 36.825 | 36.74 | 308 |
| 1716395400 | 36.49 | -0.3 | -0.80 | 36.46 | 36.5 | 36.405 | 7614 |
| 1716309000 | 36.785 | -0.27 | -0.72 | 36.78 | 36.795 | 36.78 | 42 |
| 1716222600 | 37.05 | 0.39 | 1.06 | 37.015 | 37.05 | 36.995 | 185 |
| 1715963400 | 36.66 | -0.12 | -0.31 | 36.72 | 36.845 | 36.66 | 6042 |
| 1715877000 | 36.775 | 0.13 | 0.35 | 36.86 | 36.86 | 36.775 | 949 |
| 1715790600 | 36.645 | 0.12 | 0.31 | 36.5 | 36.66 | 36.5 | 551 |
| 1715704200 | 36.53 | 0.13 | 0.36 | 36.405 | 36.53 | 36.405 | 38 |
| 1715617800 | 36.4 | -0.23 | -0.63 | 36.46 | 36.5 | 36.4 | 25 |
| 1715358600 | 36.63 | 0.08 | 0.22 | 36.69 | 36.69 | 36.63 | 96 |
| 1715272200 | 36.55 | -0.07 | -0.19 | 36.53 | 36.55 | 36.53 | 16 |
| 1715185800 | 36.62 | -0.54 | -1.44 | 36.61 | 36.655 | 36.61 | 12 |
| 1715099400 | 37.155 | -0.3 | -0.80 | 37.395 | 37.395 | 37.095 | 866 |
| 1715013000 | 37.455 | 0.32 | 0.86 | 37.435 | 37.505 | 37.345 | 6362 |
| 1714753800 | 37.135 | 0.11 | 0.30 | 37.07 | 37.19 | 37.065 | 1166 |
| 1714667400 | 37.025 | 0.19 | 0.52 | 36.95 | 37.16 | 36.885 | 2083 |
| 1714494600 | 36.835 | 0.23 | 0.64 | 36.97 | 36.97 | 36.83 | 248 |
| 1714408200 | 36.6 | 0.21 | 0.58 | 36.61 | 36.83 | 36.58 | 5521 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
