H Msci Jpis Esg (HIJP)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 18.6 | 0.09 | 0.49 | 18.542 | 18.646 | 18.334 | 2965 |
| 1719505800 | 18.51 | 0.11 | 0.60 | 18.522 | 18.589 | 18.492 | 1800 |
| 1719419400 | 18.4 | -0.05 | -0.29 | 18.508 | 18.584 | 18.378 | 18 |
| 1719333000 | 18.453 | 0.07 | 0.38 | 18.453 | 18.453 | 18.453 | 0 |
| 1719246600 | 18.384 | 0.11 | 0.58 | 18.384 | 18.384 | 18.384 | 0 |
| 1718987400 | 18.278 | -0.11 | -0.58 | 18.278 | 18.278 | 18.278 | 0 |
| 1718901000 | 18.384 | 0.01 | 0.03 | 18.384 | 18.403 | 18.355 | 1160 |
| 1718814600 | 18.378 | -0.02 | -0.08 | 18.378 | 18.378 | 18.378 | 2 |
| 1718728200 | 18.393 | 0.03 | 0.14 | 18.393 | 18.393 | 18.393 | 1 |
| 1718641800 | 18.368 | -0.24 | -1.29 | 18.368 | 18.368 | 18.368 | 5 |
| 1718382600 | 18.608 | 0.12 | 0.67 | 18.488 | 18.694 | 18.488 | 7946 |
| 1718296200 | 18.484 | -0.42 | -2.20 | 18.484 | 18.484 | 18.484 | 0 |
| 1718209800 | 18.9 | 0.21 | 1.10 | 18.9 | 18.9 | 18.9 | 0 |
| 1718123400 | 18.694 | -0.21 | -1.09 | 18.776 | 18.776 | 18.679 | 10000 |
| 1718037000 | 18.9 | 0.06 | 0.33 | 18.9 | 18.9 | 18.9 | 6 |
| 1717777800 | 18.838 | -0.09 | -0.46 | 18.838 | 18.838 | 18.838 | 0 |
| 1717691400 | 18.925 | 0.03 | 0.16 | 18.925 | 18.925 | 18.925 | 7 |
| 1717605000 | 18.895 | -0.11 | -0.60 | 18.872 | 18.899 | 18.803 | 2261 |
| 1717518600 | 19.009 | -0.01 | -0.07 | 19.009 | 19.009 | 19.009 | 0 |
| 1717432200 | 19.022 | 0.25 | 1.32 | 19.064 | 19.111 | 18.953 | 2863 |
| 1717173000 | 18.774 | 0.05 | 0.25 | 18.81 | 18.816 | 18.755 | 2320 |
| 1717086600 | 18.727 | 0.1 | 0.55 | 18.682 | 18.754 | 18.632 | 29 |
| 1717000200 | 18.624 | -0.4 | -2.10 | 18.72 | 18.742 | 18.608 | 2289 |
| 1716913800 | 19.023 | 0.16 | 0.87 | 19.076 | 19.101 | 18.978 | 4033 |
| 1716568200 | 18.859 | 0.15 | 0.81 | 18.738 | 18.889 | 18.69 | 829 |
| 1716481800 | 18.707 | 0.05 | 0.29 | 18.707 | 18.707 | 18.707 | 44 |
| 1716395400 | 18.652 | -0.24 | -1.27 | 18.652 | 18.652 | 18.652 | 2 |
| 1716309000 | 18.891 | -0.04 | -0.21 | 18.891 | 18.891 | 18.891 | 0 |
| 1716222600 | 18.93 | 0.16 | 0.86 | 18.954 | 18.97 | 18.875 | 5485 |
| 1715963400 | 18.768 | -0.02 | -0.10 | 18.77 | 18.84 | 18.718 | 98 |
| 1715877000 | 18.786 | -0.08 | -0.41 | 18.786 | 18.786 | 18.786 | 0 |
| 1715790600 | 18.863 | 0.21 | 1.13 | 18.863 | 18.863 | 18.863 | 1 |
| 1715704200 | 18.652 | 0.15 | 0.79 | 18.652 | 18.652 | 18.652 | 1 |
| 1715617800 | 18.505 | 0.01 | 0.06 | 18.505 | 18.505 | 18.505 | 1 |
| 1715358600 | 18.493 | -0.04 | -0.21 | 18.493 | 18.493 | 18.493 | 2 |
| 1715272200 | 18.532 | 0.09 | 0.47 | 18.4 | 18.556 | 18.373 | 55 |
| 1715185800 | 18.446 | -0.26 | -1.39 | 18.444 | 18.458 | 18.435 | 199 |
| 1715099400 | 18.706 | -0.01 | -0.03 | 18.706 | 18.706 | 18.706 | 12 |
| 1714753800 | 18.712 | 0.18 | 1.00 | 18.712 | 18.712 | 18.712 | 0 |
| 1714667400 | 18.527 | 0.2 | 1.09 | 18.527 | 18.527 | 18.527 | 0 |
| 1714581000 | 18.327 | -0.07 | -0.40 | 18.327 | 18.327 | 18.327 | 0 |
| 1714494600 | 18.401 | 0.2 | 1.12 | 18.562 | 18.562 | 18.385 | 31 |
| 1714408200 | 18.197 | 0.15 | 0.81 | 18.202 | 18.224 | 18.18 | 176 |
| 1714149000 | 18.05 | 0.09 | 0.52 | 18.05 | 18.05 | 18.05 | 0 |
| 1714062600 | 17.957 | -0.31 | -1.68 | 17.866 | 17.957 | 17.826 | 2324 |
| 1713976200 | 18.264 | 0.05 | 0.28 | 18.29 | 18.32 | 18.242 | 2044 |
| 1713889800 | 18.213 | 0.03 | 0.18 | 18.213 | 18.213 | 18.213 | 0 |
| 1713803400 | 18.181 | -0.07 | -0.37 | 18.238 | 18.285 | 18.121 | 6382 |
| 1713544200 | 18.248 | -0.07 | -0.39 | 18.248 | 18.248 | 18.248 | 0 |
| 1713457800 | 18.319 | 0.08 | 0.44 | 18.354 | 18.393 | 18.205 | 129310 |
| 1713371400 | 18.238 | -0.29 | -1.55 | 18.238 | 18.238 | 18.238 | 0 |
| 1713285000 | 18.525 | -0.32 | -1.69 | 18.525 | 18.525 | 18.525 | 0 |
| 1713198600 | 18.844 | 0 | 0.01 | 18.858 | 18.858 | 18.811 | 1052 |
| 1712939400 | 18.842 | 0.08 | 0.41 | 19.016 | 19.037 | 18.801 | 3440 |
| 1712853000 | 18.765 | -0.02 | -0.11 | 18.924 | 18.924 | 18.711 | 184 |
| 1712766600 | 18.785 | -0.23 | -1.21 | 18.785 | 18.785 | 18.785 | 0 |
| 1712680200 | 19.015 | -0.08 | -0.42 | 19.094 | 19.149 | 18.961 | 949 |
| 1712593800 | 19.095 | 0.12 | 0.62 | 19.036 | 19.111 | 18.993 | 35 |
| 1712334600 | 18.978 | -0.16 | -0.84 | 18.978 | 18.978 | 18.978 | 6 |
| 1712248200 | 19.138 | 0.14 | 0.75 | 19.122 | 19.176 | 19.122 | 1679 |
| 1712161800 | 18.996 | 0.19 | 0.99 | 18.846 | 18.996 | 18.846 | 6634 |
| 1712075400 | 18.809 | -0.42 | -2.20 | 18.986 | 18.986 | 18.754 | 327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
