Hsbc Msci Japan Etf (MJP)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 38.07 | -0.18 | -0.47 | 38.21 | 38.55 | 38.07 | 2860 |
| 1721233800 | 38.25 | -0.09 | -0.22 | 38.425 | 38.425 | 38.25 | 477 |
| 1721147400 | 38.335 | 0.15 | 0.38 | 38.215 | 38.335 | 38.215 | 357 |
| 1721061000 | 38.19 | 0 | 0.00 | 38.3 | 38.305 | 38.19 | 45 |
| 1720801800 | 38.19 | -0.2 | -0.52 | 38.105 | 38.19 | 38 | 2613 |
| 1720715400 | 38.39 | -0.01 | -0.03 | 38.185 | 38.39 | 38.13 | 133 |
| 1720629000 | 38.4 | 0.56 | 1.49 | 38.13 | 38.4 | 38.13 | 2872 |
| 1720542600 | 37.835 | 0.15 | 0.38 | 37.965 | 37.965 | 37.835 | 97 |
| 1720456200 | 37.69 | -0.14 | -0.37 | 37.615 | 37.7 | 37.605 | 555 |
| 1720197000 | 37.83 | -0.06 | -0.16 | 37.795 | 37.83 | 37.71 | 122 |
| 1720110600 | 37.89 | 0.31 | 0.84 | 37.87 | 37.965 | 37.865 | 1208 |
| 1720024200 | 37.575 | 0.13 | 0.33 | 37.545 | 37.575 | 37.46 | 495 |
| 1719937800 | 37.45 | 0.48 | 1.28 | 37.38 | 37.45 | 37.28 | 3007 |
| 1719851400 | 36.975 | -0.4 | -1.07 | 36.995 | 37.135 | 36.96 | 1033 |
| 1719592200 | 37.375 | 0.42 | 1.14 | 37.06 | 37.435 | 37.06 | 965 |
| 1719505800 | 36.955 | -0.02 | -0.04 | 36.905 | 36.955 | 36.905 | 163 |
| 1719419400 | 36.97 | 0.12 | 0.31 | 37.07 | 37.165 | 36.93 | 478 |
| 1719333000 | 36.855 | 0.58 | 1.60 | 36.865 | 36.91 | 36.83 | 1626 |
| 1719246600 | 36.275 | 0.14 | 0.40 | 36.225 | 36.29 | 36.225 | 217 |
| 1718987400 | 36.13 | -0.16 | -0.43 | 36.175 | 36.235 | 36.13 | 187 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
