HSBC MSCI Pacific ex Japan UCITS ETF (HMXJ.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 05:23PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 03 Jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 31 May 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 30 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 29 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 28 May 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 27 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 24 May 2024 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | 8,000 |
| 23 May 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 22 May 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3,000 |
| 21 May 2024 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | 90,695 |
| 17 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 16 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 15 May 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 14 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 13 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 10 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 368 |
| 08 May 2024 | 13.36 | 13.36 | 13.31 | 13.31 | 13.31 | 1,067 |
| 07 May 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 6 |
| 06 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 03 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 02 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1 |
| 30 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 29 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 25 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 24 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 7,000 |
| 23 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 22 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 19 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1,200 |
| 18 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 17 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 8,581 |
| 16 Apr 2024 | 12.45 | 12.45 | 12.43 | 12.43 | 12.43 | 14,600 |
| 15 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 12 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 3,000 |
| 11 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 9,041 |
| 10 Apr 2024 | 13.11 | 13.11 | 13.00 | 13.00 | 13.00 | 7,630 |
| 09 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 05 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 4,000 |
| 04 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 03 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 02 Apr 2024 | 13.20 | 13.20 | 13.14 | 13.14 | 13.14 | 9,064 |
| 28 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 27 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3,000 |
| 26 Mar 2024 | 13.14 | 13.15 | 13.14 | 13.15 | 13.15 | 15,000 |
| 25 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 22 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 21 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4,000 |
| 20 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 19 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 18 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 15 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 5,000 |
| 14 Mar 2024 | 13.27 | 13.27 | 13.08 | 13.08 | 13.08 | 1,954 |
| 13 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 12 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 11 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 08 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 07 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 06 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 05 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 9,000 |
| 04 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 01 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1,700 |
| 29 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 27 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 9,000 |
| 26 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 23 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 4,000 |
| 22 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 21 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 20 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 9,000 |
| 19 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 70 |
| 16 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 8,000 |
| 15 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 14 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 13 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 12 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 09 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 08 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 3,180 |
| 07 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 800 |
| 06 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 05 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 150 |
| 02 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 01 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 31 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 30 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 29 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 16 |
| 25 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 255 |
| 24 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 23 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 22 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 19 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 243 |
| 18 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 18 Jan 2024 | 0.2622 Dividend | |||||
| 17 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.34 | - |
| 16 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.59 | 400 |
| 15 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.87 | 150 |
| 12 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.91 | - |
| 11 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.