Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,647.62 +788.29 (+1.18%) CMC Crypto 200
1,425.06 -3.51 (-0.25%)
HSBC Japan Sustainable Equity UCITS ETF (HSJD.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 03:37PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 30 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 6,140 |
| 29 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 28 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 27 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 24 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 23 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 22 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 21 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 17 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 16 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 15 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 14 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 13 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 10 May 2024 | 17.11 | 17.12 | 17.08 | 17.09 | 17.09 | 1,832 |
| 08 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 07 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 06 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 03 May 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 7,500 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 29 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 6,421 |
| 26 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 25 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 6,148 |
| 24 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 23 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 22 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 19 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 18 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 17 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 6,187 |
| 16 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 15 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 12 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 11 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 10 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2,282 |
| 09 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 08 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 05 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 04 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 03 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 174 |
| 02 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 28 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 27 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 29,170 |
| 26 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 25 Mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 22 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 21 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 20 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 19 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 18 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 15 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 14 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 13 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 12 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 08 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 07 Mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 06 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 05 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 04 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 01 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 29 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 28 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 27 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 26 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 23 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 22 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 21 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 20 Feb 2024 | 16.81 | 16.82 | 16.81 | 16.82 | 16.82 | 1,544 |
| 19 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 16 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 15 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 14 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 13 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 12 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 09 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 07 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 57,316 |
| 06 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 05 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 02 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 01 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 31 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 30 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 29 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 26 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 25 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 24 Jan 2024 | 16.48 | 16.51 | 16.44 | 16.51 | 16.51 | 9,423 |
| 23 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 6,416 |
| 22 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 6,348 |
| 19 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 18 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 17 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 16 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 15 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 12 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,279 |
| 11 Jan 2024 | 16.35 | 16.35 | 16.22 | 16.22 | 16.22 | 8,119 |
| 10 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 09 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 08 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| *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.