Hsbc Msci Japan Etf (H4ZC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 39.08 | 0.39 | 1.02 | 38.5 | 39.08 | 38.5 | 375 |
| 1739568420 | 38.685 | 0.3 | 0.77 | 38.685 | 38.685 | 38.685 | 452 |
| 1739482020 | 38.39 | 0 | 0.00 | 38.39 | 38.39 | 38.39 | 0 |
| 1739395620 | 38.39 | -0.54 | -1.39 | 38.409999 | 38.409999 | 38.39 | 155 |
| 1739309220 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1739222820 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1738963620 | 38.93 | 0.71 | 1.87 | 38.909999 | 38.975 | 38.909999 | 6 |
| 1738877220 | 38.215 | 0 | 0.00 | 38.215 | 38.215 | 38.215 | 0 |
| 1738790820 | 38.215 | 0 | 0.00 | 38.215 | 38.215 | 38.215 | 0 |
| 1738704420 | 38.215 | -0.19 | -0.48 | 38.215 | 38.215 | 38.215 | 400 |
| 1738618020 | 38.4 | -0.48 | -1.22 | 38.515 | 38.515 | 38.4 | 4 |
| 1738358820 | 38.875 | 0.17 | 0.45 | 38.875 | 38.875 | 38.875 | 2 |
| 1738272420 | 38.7 | 0.24 | 0.62 | 38.7 | 38.7 | 38.7 | 10 |
| 1738186020 | 38.46 | 0.29 | 0.76 | 38.75 | 38.75 | 38.46 | 92 |
| 1738099620 | 38.17 | 0 | 0.00 | 38.17 | 38.17 | 38.17 | 70 |
| 1738013220 | 38.17 | -0.06 | -0.16 | 37.84 | 38.17 | 37.84 | 701 |
| 1737754020 | 38.229999 | -0.03 | -0.07 | 38.43 | 38.43 | 38.159999 | 1230 |
| 1737667620 | 38.255 | 0.18 | 0.46 | 38.115 | 38.255 | 38.115 | 97 |
| 1737581220 | 38.08 | 0.1 | 0.28 | 38.08 | 38.08 | 38.08 | 35 |
| 1737494820 | 37.975 | 0.07 | 0.17 | 37.97 | 38.104999 | 37.97 | 58 |
| 1737408420 | 37.909999 | 0.16 | 0.42 | 38.034999 | 38.034999 | 37.909999 | 275 |
| 1737149220 | 37.75 | -0.01 | -0.01 | 37.31 | 37.75 | 37.31 | 1730 |
| 1737062820 | 37.755 | 0 | 0.00 | 37.755 | 37.755 | 37.755 | 0 |
| 1736976420 | 37.755 | 0.35 | 0.92 | 37.755 | 37.755 | 37.755 | 4 |
| 1736890020 | 37.409999 | 0.03 | 0.09 | 37.409999 | 37.409999 | 37.409999 | 10 |
| 1736803620 | 37.375 | -0.36 | -0.95 | 37.375 | 37.375 | 37.375 | 200 |
| 1736544420 | 37.735 | -0.71 | -1.83 | 37.619999 | 37.735 | 37.619999 | 250 |
| 1736458020 | 38.44 | 0 | 0.00 | 38.44 | 38.44 | 38.44 | 0 |
| 1736371620 | 38.44 | 0 | 0.00 | 38.44 | 38.44 | 38.44 | 0 |
| 1736285220 | 38.44 | 0.13 | 0.33 | 38.494999 | 38.494999 | 38.44 | 3 |
| 1736198820 | 38.315 | 0 | 0.00 | 38.31 | 38.315 | 38.135 | 516 |
| 1735939620 | 38.315 | 0 | 0.00 | 38.315 | 38.315 | 38.315 | 0 |
| 1735853220 | 38.315 | 0.03 | 0.09 | 38.38 | 38.38 | 38.315 | 6 |
| 1735594020 | 38.28 | -0.13 | -0.33 | 38.28 | 38.28 | 38.28 | 80 |
| 1735334820 | 38.405 | 0.9 | 2.40 | 38.25 | 38.405 | 38.25 | 80 |
| 1734989220 | 37.505 | 0.21 | 0.55 | 37.549999 | 37.549999 | 37.505 | 2 |
| 1734730020 | 37.299999 | -0.89 | -2.33 | 37.299999 | 37.299999 | 37.299999 | 10 |
| 1734643620 | 38.19 | 0 | 0.00 | 38.19 | 38.19 | 38.19 | 0 |
| 1734557220 | 38.19 | -0.03 | -0.08 | 38.19 | 38.19 | 38.19 | 90 |
| 1734470820 | 38.22 | 0 | 0.00 | 38.22 | 38.22 | 38.22 | 0 |
| 1734384420 | 38.22 | -0.48 | -1.23 | 38.25 | 38.25 | 38.22 | 4 |
| 1734125220 | 38.695 | 0 | 0.00 | 38.695 | 38.695 | 38.695 | 0 |
| 1734038820 | 38.695 | 0 | 0.00 | 38.695 | 38.695 | 38.695 | 0 |
| 1733952420 | 38.695 | 0 | 0.00 | 38.695 | 38.695 | 38.695 | 0 |
| 1733866020 | 38.695 | 0 | 0.00 | 38.695 | 38.695 | 38.695 | 0 |
| 1733779620 | 38.695 | -0.16 | -0.41 | 38.915 | 38.915 | 38.695 | 41 |
| 1733520420 | 38.854999 | -0.02 | -0.04 | 38.854999 | 38.854999 | 38.854999 | 100 |
| 1733434020 | 38.869999 | -0.45 | -1.14 | 39.005 | 39.005 | 38.869999 | 310 |
| 1733347620 | 39.32 | 0 | 0.00 | 39.32 | 39.32 | 39.32 | 0 |
| 1733261220 | 39.32 | 0.41 | 1.07 | 39.409999 | 39.409999 | 39.32 | 204 |
| 1733174820 | 38.905 | 0.9 | 2.35 | 38.905 | 38.905 | 38.905 | 4 |
| 1732915620 | 38.01 | 0.59 | 1.58 | 38.01 | 38.01 | 38.01 | 13 |
| 1732829220 | 37.42 | 0 | 0.00 | 37.42 | 37.42 | 37.42 | 0 |
| 1732742820 | 37.42 | -0.22 | -0.57 | 37.42 | 37.42 | 37.42 | 72 |
| 1732656420 | 37.635 | -0.07 | -0.17 | 37.635 | 37.635 | 37.635 | 20 |
| 1732570020 | 37.7 | 0.58 | 1.55 | 37.82 | 37.82 | 37.7 | 321 |
| 1732310760 | 37.125 | 0 | 0.00 | 37.125 | 37.125 | 37.125 | 0 |
| 1732224360 | 37.125 | 0 | 0.00 | 37.125 | 37.125 | 37.125 | 0 |
| 1732137960 | 37.125 | 0 | 0.00 | 37.125 | 37.125 | 37.125 | 0 |
| 1732051560 | 37.125 | 0 | 0.00 | 37.125 | 37.125 | 37.125 | 0 |
| 1731965160 | 37.125 | 0 | 0.00 | 37.125 | 37.125 | 37.125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
