Skip to main content
logo
HSBC MSCI Japan Islamic ESG UCITS ETF (EPA:HIJS)
France flag France · Delayed Price · Currency is EUR
24.13
-0.19 (-0.78%)
At close: Sep 23, 2026

EPA:HIJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202624.2224.2224.0724.1324.13-0.78%320
Sep 22, 202624.0724.3224.0724.3224.320.79%692
Sep 21, 202623.9224.1323.9124.1324.130.84%7,163
Sep 18, 202623.8923.9323.8123.9323.93-0.71%1,666
Sep 17, 202623.9124.1023.9124.1024.10-0.25%1,776
Sep 16, 202623.8024.1623.8024.1624.162.63%1,632
Sep 15, 202623.4723.5523.4323.5423.54-0.88%2,613
Sep 14, 202623.6623.7523.5023.7523.75-0.59%8,943
Sep 11, 202623.4523.8923.4523.8923.892.05%11,755
Sep 10, 202623.6423.6623.4123.4123.41-0.76%824
Sep 9, 202623.7723.7723.5923.5923.59-0.08%1,547
Sep 8, 202623.6823.6823.5523.6123.61-1.46%420
Sep 7, 202623.9123.9623.8823.9623.961.01%2,308
Sep 4, 202623.4923.7223.4923.7223.72-0.55%1,088
Sep 3, 202623.5023.8523.5023.8523.852.01%1,394
Sep 2, 202623.2223.3823.0723.3823.38-0.89%134
Sep 1, 202623.7523.7523.3223.5923.590.55%10,206
Aug 31, 202623.6423.7323.4623.4623.46-1.22%6,986
Aug 28, 202623.6823.7523.6223.7523.750.85%1,183
Aug 27, 202623.4723.5523.4523.5523.550.86%997
Aug 26, 202623.4023.4223.3523.3523.350.30%1,636
Aug 25, 202623.3623.3923.2723.2823.28-0.17%1,656
Aug 24, 202623.3423.4123.3223.3223.320.43%362
Aug 21, 202623.1423.2223.1423.2223.22-0.04%216
Aug 20, 202623.2623.2723.2123.2323.230.13%1,569
Aug 19, 202623.1623.3823.1523.2023.20-1.15%522
Aug 18, 202623.8323.8323.4723.4723.47-4.13%724
Aug 17, 202624.4024.4824.2924.4824.48-0.12%492
Aug 14, 202624.5824.5824.4324.5124.51-0.85%1,648
Aug 13, 202624.5524.7224.5224.7224.720.49%1,417
Aug 12, 202624.2724.6024.2424.6024.600.82%1,023
Aug 11, 202624.2324.4224.2324.4024.400.70%1,471
Aug 10, 202624.2424.3224.2324.2324.230.04%1,730
Aug 7, 202624.0524.2224.0024.2224.220.71%426
Aug 6, 202623.9324.0523.8324.0524.05-0.37%2,855
Aug 5, 202624.0324.1424.0324.1424.141.22%766
Aug 4, 202623.5823.8523.5723.8523.852.10%6,526
Aug 3, 202623.5123.5523.2423.3623.361.34%6,457
Jul 31, 202623.1123.1623.0523.0523.05-0.56%616
Jul 30, 202622.4723.1822.4723.1823.183.99%6,015
Jul 29, 202622.4022.4722.2922.2922.29-2.19%2,435
Jul 28, 202622.6522.7922.5522.7922.79-2.31%1,113
Jul 27, 202623.5023.5623.3323.3323.33-0.68%1,215
Jul 24, 202623.2523.4923.2523.4923.490.90%897
Jul 23, 202623.5123.5623.2823.2823.28-1.40%6,631
Jul 22, 202623.4923.6123.4923.6123.61-0.67%3,922
Jul 21, 202623.5123.7723.4523.7723.771.67%1,233
Jul 20, 202623.1023.3823.1023.3823.380.99%983
Jul 17, 202622.9023.1522.8423.1523.15-2.44%909
Jul 16, 202623.7323.7323.5223.7323.73-1.29%3,643