HSBC Asia Pacific Ex Japan Sustainable Equity UCITS ETF (HSXJ.L)

LSE - LSE Delayed Price. Currency in GBP

Add to watchlist

13.05

+0.08

(+0.65%)

At close: 03:20PM BST

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	13.04	13.07	13.04	13.05	13.05	54
Jun 27, 2024	12.97	13.01	12.95	12.97	12.97	15,613
Jun 26, 2024	12.96	12.99	12.96	12.98	12.98	1,426
Jun 25, 2024	12.94	12.94	12.94	12.92	12.92	3
Jun 24, 2024	12.94	13.04	12.94	13.03	13.03	545
Jun 21, 2024	13.06	13.06	13.01	13.06	13.06	401
Jun 20, 2024	13.13	13.13	13.13	13.07	13.07	159
Jun 19, 2024	13.13	13.13	13.08	13.09	13.09	3,432
Jun 18, 2024	12.92	12.98	12.92	13.00	13.00	3,932
Jun 17, 2024	12.90	12.90	12.83	12.85	12.85	1,400
Jun 14, 2024	12.74	12.83	12.74	12.81	12.81	382
Jun 13, 2024	12.77	12.79	12.76	12.75	12.75	991
Jun 12, 2024	12.74	12.80	12.69	12.80	12.80	1,685
Jun 11, 2024	12.74	12.74	12.62	12.62	12.62	1,729
Jun 10, 2024	12.75	12.76	12.75	12.77	12.77	360
Jun 07, 2024	12.80	12.81	12.79	12.77	12.77	1,173
Jun 06, 2024	12.76	12.78	12.76	12.79	12.79	3
Jun 05, 2024	12.62	12.65	12.62	12.67	12.67	1,870
Jun 04, 2024	12.44	12.48	12.43	12.44	12.44	906
Jun 03, 2024	12.66	12.73	12.65	12.58	12.58	1,645
May 31, 2024	12.45	12.50	12.45	12.42	12.42	8
May 30, 2024	12.55	12.58	12.50	12.57	12.57	1,002
May 29, 2024	12.63	12.69	12.63	12.64	12.64	1,793
May 28, 2024	12.83	12.85	12.82	12.80	12.80	717
May 24, 2024	12.83	12.84	12.81	12.82	12.82	4,281
May 23, 2024	12.93	12.98	12.93	12.89	12.89	5,689
May 22, 2024	13.02	13.02	12.93	12.94	12.94	608
May 21, 2024	12.96	12.99	12.96	12.99	12.99	1,490
May 20, 2024	13.07	13.09	13.02	13.07	13.07	248
May 17, 2024	13.04	13.10	13.03	13.09	13.09	1,037
May 16, 2024	13.03	13.08	13.03	13.07	13.07	559
May 15, 2024	12.98	12.98	12.95	12.99	12.99	2,296
May 14, 2024	12.92	12.92	12.92	12.91	12.91	70
May 13, 2024	12.87	12.87	12.87	12.89	12.89	115
May 10, 2024	12.84	12.88	12.82	12.85	12.85	2,060
May 09, 2024	12.71	12.74	12.71	12.73	12.73	986
May 08, 2024	12.71	12.73	12.68	12.70	12.70	8,648
May 07, 2024	12.65	12.69	12.64	12.70	12.70	2,120
May 03, 2024	12.50	12.50	12.50	12.63	12.63	97
May 02, 2024	12.46	12.53	12.42	12.52	12.52	2,349
May 01, 2024	12.27	12.35	12.22	12.31	12.31	947
Apr 30, 2024	12.37	12.37	12.33	12.31	12.31	11,893
Apr 29, 2024	12.40	12.41	12.39	12.37	12.37	5,654
Apr 26, 2024	12.32	12.37	12.31	12.35	12.35	1,330
Apr 25, 2024	12.21	12.21	12.15	12.19	12.19	642
Apr 24, 2024	12.34	12.35	12.25	12.23	12.23	1,719
Apr 23, 2024	12.21	12.22	12.14	12.16	12.16	5,558
Apr 22, 2024	12.09	12.10	12.05	12.09	12.09	33,692
Apr 19, 2024	12.01	12.01	11.92	12.03	12.03	2,651
Apr 18, 2024	12.10	12.14	12.06	12.13	12.13	9,862
Apr 17, 2024	12.03	12.09	12.03	12.05	12.05	1,336
Apr 16, 2024	12.01	12.04	11.94	12.00	12.00	2,424
Apr 15, 2024	12.28	12.33	12.26	12.26	12.26	3,327
Apr 12, 2024	12.34	12.37	12.34	12.31	12.31	107
Apr 11, 2024	12.46	12.46	12.46	12.43	12.43	2,135
Apr 10, 2024	12.49	12.49	12.33	12.36	12.36	311
Apr 09, 2024	12.39	12.42	12.38	12.39	12.39	379
Apr 08, 2024	12.39	12.39	12.29	12.36	12.36	4,462
Apr 05, 2024	12.30	12.31	12.27	12.28	12.28	8,902
Apr 04, 2024	12.46	12.46	12.37	12.44	12.44	1,941
Apr 03, 2024	12.31	12.35	12.28	12.36	12.36	16,239
Apr 02, 2024	12.43	12.43	12.38	12.38	12.38	9,654
Mar 28, 2024	12.23	12.25	12.18	12.22	12.22	2,938
Mar 27, 2024	12.13	12.17	12.11	12.13	12.13	1,062
Mar 26, 2024	12.21	12.21	12.16	12.16	12.16	2,887
Mar 25, 2024	12.19	12.19	12.15	12.17	12.17	3,864
Mar 22, 2024	12.19	12.26	12.19	12.19	12.19	2,740
Mar 21, 2024	12.21	12.28	12.21	12.27	12.27	1,533
Mar 20, 2024	12.04	12.06	12.02	12.02	12.02	5,482
Mar 19, 2024	11.99	12.03	11.96	11.99	11.99	12,091
Mar 18, 2024	12.13	12.13	12.11	12.09	12.09	789
Mar 15, 2024	12.06	12.08	12.06	12.06	12.06	245
Mar 14, 2024	12.21	12.21	12.21	12.14	12.14	142
Mar 13, 2024	12.18	12.20	12.17	12.17	12.17	4,683
Mar 12, 2024	12.24	12.24	12.18	12.20	12.20	3,248
Mar 11, 2024	12.03	12.05	12.02	12.06	12.06	1,625
Mar 08, 2024	12.14	12.15	12.10	12.08	12.08	378
Mar 07, 2024	12.02	12.03	12.02	12.05	12.05	1,689
Mar 06, 2024	12.02	12.02	11.95	12.02	12.02	853
Mar 05, 2024	11.89	11.89	11.89	11.82	11.82	149
Mar 04, 2024	12.02	12.02	11.96	11.95	11.95	493
Mar 01, 2024	11.89	11.94	11.88	11.95	11.95	4,633
Feb 29, 2024	11.83	11.86	11.83	11.83	11.83	1,887
Feb 28, 2024	11.83	11.83	11.75	11.75	11.75	1,262
Feb 27, 2024	11.90	11.90	11.90	11.90	11.90	77
Feb 26, 2024	11.87	11.90	11.87	11.87	11.87	166
Feb 23, 2024	11.95	11.95	11.92	11.94	11.94	1,303
Feb 22, 2024	11.97	11.99	11.95	11.94	11.94	2,653
Feb 21, 2024	11.83	11.83	11.80	11.83	11.83	4,081
Feb 20, 2024	11.82	11.84	11.76	11.79	11.79	2,715
Feb 19, 2024	11.80	11.85	11.78	11.85	11.85	2,975
Feb 16, 2024	11.88	11.89	11.88	11.87	11.87	1,125
Feb 15, 2024	11.74	11.78	11.73	11.76	11.76	3,209
Feb 14, 2024	11.64	11.74	11.64	11.70	11.70	1,920
Feb 13, 2024	11.64	11.78	11.64	11.58	11.58	408
Feb 12, 2024	11.72	11.85	11.67	11.85	11.85	1,651
Feb 09, 2024	11.69	11.70	11.63	11.63	11.63	17,649
Feb 08, 2024	11.67	11.67	11.61	11.64	11.64	2,004
Feb 07, 2024	11.67	11.67	11.63	11.69	11.69	1,315
Feb 06, 2024	11.65	11.68	11.65	11.70	11.70	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD84,248.91+875.73(+1.05%)

HSBC Asia Pacific Ex Japan Sustainable Equity UCITS ETF (HSXJ.L)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
84,248.91
+875.73(+1.05%)