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:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| May 27, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| May 24, 2024 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | 8,000 |
| May 23, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| May 22, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3,000 |
| May 21, 2024 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | 90,695 |
| May 17, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| May 16, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| May 15, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| May 14, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| May 13, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| May 10, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 368 |
| May 08, 2024 | 13.36 | 13.36 | 13.31 | 13.31 | 13.31 | 1,067 |
| May 07, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 6 |
| May 06, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| May 03, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| May 02, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1 |
| Apr 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 26, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 25, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 24, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 7,000 |
| Apr 23, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Apr 22, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Apr 19, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1,200 |
| Apr 18, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Apr 17, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 8,581 |
| Apr 16, 2024 | 12.45 | 12.45 | 12.43 | 12.43 | 12.43 | 14,600 |
| Apr 15, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Apr 12, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 3,000 |
| Apr 11, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 9,041 |
| Apr 10, 2024 | 13.11 | 13.11 | 13.00 | 13.00 | 13.00 | 7,630 |
| Apr 09, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Apr 08, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Apr 05, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 4,000 |
| Apr 04, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Apr 03, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 02, 2024 | 13.20 | 13.20 | 13.14 | 13.14 | 13.14 | 9,064 |
| Mar 28, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Mar 27, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3,000 |
| Mar 26, 2024 | 13.14 | 13.15 | 13.14 | 13.15 | 13.15 | 15,000 |
| Mar 25, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Mar 22, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Mar 21, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4,000 |
| Mar 20, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Mar 19, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Mar 18, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Mar 15, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 5,000 |
| Mar 14, 2024 | 13.27 | 13.27 | 13.08 | 13.08 | 13.08 | 1,954 |
| Mar 13, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Mar 12, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 11, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Mar 08, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Mar 07, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Mar 06, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Mar 05, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 9,000 |
| Mar 04, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Mar 01, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1,700 |
| Feb 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Feb 28, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Feb 27, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 9,000 |
| Feb 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Feb 23, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 4,000 |
| Feb 22, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 21, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Feb 20, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 9,000 |
| Feb 19, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 70 |
| Feb 16, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 8,000 |
| Feb 15, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Feb 14, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Feb 13, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Feb 12, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Feb 09, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Feb 08, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 3,180 |
| Feb 07, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 800 |
| Feb 06, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Feb 05, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 150 |
| Feb 02, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Feb 01, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 31, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jan 30, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Jan 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jan 26, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 16 |
| Jan 25, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 255 |
| Jan 24, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jan 23, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jan 22, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jan 19, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 243 |
| Jan 18, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jan 18, 2024 | 0.2622 Dividend | |||||
| Jan 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.34 | - |
| Jan 16, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.59 | 400 |
| Jan 15, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.87 | 150 |
| Jan 12, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.91 | - |
| Jan 11, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.74 | - |
| Jan 10, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | - |
| Jan 09, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.88 | - |
| Jan 08, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.95 | - |
| Jan 05, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.99 | - |
| Jan 04, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.