Hsbc Msci Japan Etf (HMJP.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1726843740 | 3104 | 19 | 0.62 | 3103 | 3157 | 3050 | 0 |
| 1726756740 | 3085 | 31.5 | 1.03 | 3085 | 3141.5 | 3041 | 2 |
| 1726669920 | 3053.5 | -5 | -0.16 | 3051.5 | 3106 | 2993 | 1 |
| 1726586700 | 3058.5 | -30.86 | -1.00 | 3052.5 | 3111 | 3016 | 0 |
| 1726498920 | 3089.36 | 2.36 | 0.08 | 3092.5 | 3142 | 3034 | 24 |
| 1726238280 | 3087 | -11.5 | -0.37 | 3085 | 3137.5 | 3036.5 | 0 |
| 1726151880 | 3098.5 | 52.5 | 1.72 | 3097.5 | 3151 | 3039.5 | 28 |
| 1726068360 | 3046 | 0 | 0.00 | 3046 | 3046 | 3046 | 0 |
| 1725981960 | 3046 | -19 | -0.62 | 3048 | 3101 | 2995.5 | 3 |
| 1725892800 | 3065 | -2 | -0.07 | 3064 | 3118.5 | 3017.5 | 8 |
| 1725633480 | 3067 | -23.5 | -0.76 | 3063 | 3134.5 | 2982 | 5 |
| 1725547140 | 3090.5 | 4.5 | 0.15 | 3089 | 3163.5 | 3036.5 | 1879 |
| 1725460740 | 3086 | -110.5 | -3.46 | 3080 | 3143 | 3038.5 | 0 |
| 1725374160 | 3196.5 | 28.5 | 0.90 | 3185 | 3248.5 | 3122 | 17 |
| 1725287700 | 3168 | -17 | -0.53 | 3169 | 3224.5 | 3107 | 14 |
| 1725028800 | 3185 | 31.5 | 1.00 | 3184 | 3241 | 3122.5 | 0 |
| 1724942100 | 3153.5 | 0 | 0.00 | 3153.5 | 3208 | 3104 | 10 |
| 1724858700 | 3153.5 | 12.5 | 0.40 | 3153.5 | 3208.5 | 3097 | 46 |
| 1724772540 | 3141 | -9.5 | -0.30 | 3134.5 | 3192.5 | 3081 | 14 |
| 1724423820 | 3150.5 | 1.5 | 0.05 | 3148 | 3208.5 | 3092 | 0 |
| 1724340540 | 3149 | 5 | 0.16 | 3149 | 3204.5 | 3086.5 | 0 |
| 1724251080 | 3144 | 13.5 | 0.43 | 3144 | 3197.5 | 3086.5 | 1 |
| 1724167740 | 3130.5 | 10.5 | 0.34 | 3129 | 3181 | 3071.5 | 0 |
| 1724081220 | 3120 | -13.5 | -0.43 | 3112.5 | 3173 | 3074 | 6 |
| 1723821960 | 3133.5 | 56 | 1.82 | 3135.5 | 3189 | 3068 | 0 |
| 1723732740 | 3077.5 | 14.5 | 0.47 | 3076.5 | 3138.5 | 3027 | 37 |
| 1723646340 | 3063 | 37 | 1.22 | 3063 | 3116.5 | 3001.5 | 0 |
| 1723559520 | 3026 | 55.5 | 1.87 | 3024 | 3080 | 2986.5 | 0 |
| 1723473480 | 2970.5 | 22.5 | 0.76 | 2969 | 3022.5 | 2921 | 3 |
| 1723213920 | 2948 | -27 | -0.91 | 2954.5 | 3003 | 2896.5 | 1 |
| 1723130700 | 2975 | -13 | -0.44 | 2981 | 3026.5 | 2909.5 | 16 |
| 1723044540 | 2988 | 82.16 | 2.83 | 2987 | 3043.5 | 2935 | 173 |
| 1722958080 | 2905.84 | 74.84 | 2.64 | 2893.5 | 2934 | 2822.5 | 49 |
| 1722871620 | 2831 | -102 | -3.48 | 2694.5 | 2894 | 2646 | 149 |
| 1722612480 | 2933 | -232 | -7.33 | 3012.5 | 3064 | 2902.5 | 22 |
| 1722526140 | 3165 | -60 | -1.86 | 3176.5 | 3228.5 | 3086 | 0 |
| 1722436440 | 3225 | 96 | 3.07 | 3222 | 3284.5 | 3170.5 | 16 |
| 1722353220 | 3129 | -21.5 | -0.68 | 3126 | 3183.5 | 3080 | 0 |
| 1722266880 | 3150.5 | 64.5 | 2.09 | 3149 | 3205.5 | 3082 | 0 |
| 1722004560 | 3086 | -23 | -0.74 | 3086 | 3140 | 3046.5 | 0 |
| 1721918040 | 3109 | -59 | -1.86 | 3107 | 3162 | 3042 | 2 |
| 1721834940 | 3168 | -3.5 | -0.11 | 3169 | 3227.5 | 3100 | 1 |
| 1721745720 | 3171.5 | 5.5 | 0.17 | 3167 | 3228.5 | 3120.5 | 3 |
| 1721658960 | 3166 | -16 | -0.50 | 3158.5 | 3221.5 | 3116.5 | 0 |
| 1721399700 | 3182 | -31.5 | -0.98 | 3174 | 3185 | 3121.5 | 0 |
| 1721313360 | 3213.5 | -13.5 | -0.42 | 3218.5 | 3274 | 3147 | 1695 |
| 1721229420 | 3227 | 12.5 | 0.39 | 3228 | 3282 | 3166 | 0 |
| 1721140560 | 3214.5 | -5.5 | -0.17 | 3213.5 | 3271 | 3166.5 | 0 |
| 1721057340 | 3220 | 19 | 0.59 | 3213.5 | 3273.5 | 3162.5 | 0 |
| 1720798020 | 3201 | -15.5 | -0.48 | 3206 | 3264.5 | 3156.5 | 33 |
| 1720711680 | 3216.5 | -7.5 | -0.23 | 3217.5 | 3272.5 | 3163.5 | 627 |
| 1720623300 | 3224 | 16 | 0.50 | 3225 | 3285 | 3176.5 | 1337 |
| 1720538880 | 3208 | 36.29 | 1.14 | 3210.5 | 3267 | 3146 | 0 |
| 1720452360 | 3171.71 | -30.29 | -0.95 | 3177.5 | 3238.5 | 3125.5 | 669 |
| 1720193280 | 3202 | -2 | -0.06 | 3201 | 3257 | 3140.5 | 0 |
| 1720103580 | 3204 | 12 | 0.38 | 3206 | 3261.5 | 3151 | 0 |
| 1720020540 | 3192 | 14.36 | 0.45 | 3182 | 3242 | 3124 | 41 |
| 1719934080 | 3177.64 | 34.64 | 1.10 | 3176.5 | 3231.5 | 3116 | 525 |
| 1719847500 | 3143 | 6.5 | 0.21 | 3141 | 3196 | 3085 | 1 |
| 1719585240 | 3136.5 | 14.5 | 0.46 | 3136.5 | 3192 | 3098 | 11 |
| 1719502140 | 3122 | -9.5 | -0.30 | 3120 | 3177.5 | 3071 | 0 |
| 1719415980 | 3131.5 | 14 | 0.45 | 3130.5 | 3186 | 3072 | 0 |
| 1719329280 | 3117.5 | 52.5 | 1.71 | 3120 | 3174.5 | 3061 | 647 |
| 1719242880 | 3065 | 1 | 0.03 | 3066 | 3122.5 | 3017.5 | 625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
