S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Aej D (HFEJ)
Hsbc Msci Aej D (HFEJ) Historical

HFEJ Hsbc Msci Aej D

37.0075

-0.435 (-1.16%)

May 21 2024 - Closed

Delayed by 15 minutes

HFEJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	37.4425	-0.29	-0.76%	37.4425	37.4425	37.4425	27
May 17 2024	37.73	0.09	0.25%	37.73	37.73	37.73	0
May 16 2024	37.635	0.16	0.41%	37.635	37.635	37.635	0
May 15 2024	37.48	0.26	0.71%	37.48	37.48	37.48	0
May 14 2024	37.215	0.04	0.09%	37.215	37.215	37.215	0
May 13 2024	37.18	0.27	0.75%	37.18	37.18	37.18	0
May 10 2024	36.905	0.27	0.72%	36.905	36.905	36.905	0
May 09 2024	36.64	0.24	0.67%	36.64	36.64	36.64	0
May 08 2024	36.395	-0.08	-0.22%	36.30	36.4925	36.245	160
May 07 2024	36.475	0.17	0.46%	36.475	36.475	36.475	0
May 03 2024	36.3075	0.35	0.97%	36.14	36.455	35.945	8,829
May 02 2024	35.9575	0.80	2.28%	35.9575	35.9575	35.9575	0
May 01 2024	35.155	0.04	0.11%	35.155	35.155	35.155	0
Apr 30 2024	35.1175	-0.20	-0.56%	35.1175	35.1175	35.1175	0
Apr 29 2024	35.315	0.13	0.36%	35.315	35.315	35.315	0
Apr 26 2024	35.19	0.55	1.59%	35.19	35.19	35.19	0
Apr 25 2024	34.64	-0.20	-0.57%	34.64	34.64	34.64	0
Apr 24 2024	34.8375	0.31	0.88%	34.8375	34.8375	34.8375	0
Apr 23 2024	34.5325	0.30	0.87%	34.5325	34.5325	34.5325	0
Apr 22 2024	34.235	0.36	1.06%	34.235	34.235	34.235	0
Apr 19 2024	33.8775	-0.37	-1.07%	34.02	34.02	33.8775	330
Apr 18 2024	34.245	0.38	1.11%	34.245	34.245	34.245	0
Apr 17 2024	33.87	-0.01	-0.02%	33.87	33.87	33.87	0
Apr 16 2024	33.8775	-0.74	-2.13%	33.8775	33.8775	33.8775	0
Apr 15 2024	34.615	-0.07	-0.19%	34.615	34.615	34.615	0
Apr 12 2024	34.68	-0.48	-1.37%	34.955	34.9625	34.6525	2,968
Apr 11 2024	35.1625	0.29	0.82%	35.1625	35.1625	35.1625	0
Apr 10 2024	34.875	-0.17	-0.47%	34.875	34.875	34.875	0
Apr 09 2024	35.04	0.10	0.30%	35.04	35.04	35.04	0
Apr 08 2024	34.935	0.21	0.60%	34.935	34.935	34.935	0
Apr 05 2024	34.7275	-0.46	-1.31%	34.7275	34.7275	34.7275	250
Apr 04 2024	35.19	0.23	0.67%	35.19	35.19	35.19	0
Apr 03 2024	34.955	-0.30	-0.86%	34.955	34.955	34.955	0
Apr 02 2024	35.2575	0.52	1.49%	35.2575	35.2575	35.2575	0
Mar 28 2024	34.74	0.14	0.40%	34.745	34.825	34.605	3,195
Mar 27 2024	34.6025	-0.18	-0.51%	34.6025	34.6025	34.6025	0
Mar 26 2024	34.78	0.10	0.28%	34.78	34.78	34.78	0
Mar 25 2024	34.6825	-0.12	-0.34%	34.6825	34.6825	34.6825	0
Mar 22 2024	34.8025	-0.21	-0.59%	34.8025	34.8025	34.8025	0
Mar 21 2024	35.01	0.59	1.73%	34.94	35.075	34.7625	3,070
Mar 20 2024	34.415	0.08	0.23%	34.415	34.415	34.415	0
Mar 19 2024	34.335	-0.25	-0.72%	34.335	34.335	34.335	0
Mar 18 2024	34.585	0.08	0.24%	34.585	34.585	34.585	0
Mar 15 2024	34.5025	-0.21	-0.60%	34.5025	34.5025	34.5025	0
Mar 14 2024	34.7125	-0.14	-0.40%	34.7125	34.7125	34.7125	0
Mar 13 2024	34.8525	0.02	0.05%	34.8525	34.8525	34.8525	0
Mar 12 2024	34.835	0.52	1.50%	34.935	34.9675	34.575	2,674
Mar 11 2024	34.32	0.39	1.14%	34.32	34.32	34.32	0
Mar 08 2024	33.9325	-0.01	-0.01%	34.185	34.19	33.90	3,076
Mar 07 2024	33.9375	-0.02	-0.07%	33.915	33.9725	33.815	76
Mar 06 2024	33.96	0.55	1.64%	33.96	33.96	33.96	0
Mar 05 2024	33.4125	-0.41	-1.21%	33.4125	33.4125	33.4125	0
Mar 04 2024	33.8225	-0.07	-0.21%	33.8225	33.8225	33.8225	0
Mar 01 2024	33.895	0.35	1.03%	33.895	33.895	33.895	0
Feb 29 2024	33.55	0.12	0.35%	33.55	33.55	33.55	0
Feb 28 2024	33.4325	-0.46	-1.36%	33.4325	33.4325	33.4325	0
Feb 27 2024	33.895	0.03	0.07%	33.895	34.0075	33.845	3,109
Feb 26 2024	33.87	-0.15	-0.44%	33.87	33.87	33.87	0
Feb 23 2024	34.02	-0.07	-0.20%	34.02	34.02	34.02	0
Feb 22 2024	34.0875	0.30	0.88%	34.0875	34.0875	34.0875	0
Feb 21 2024	33.79	0.28	0.84%	33.79	33.79	33.79	901

Hsbc Msci Aej D

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions