Market data

Select a section

Invesco Markets II IVZ Msci Japan ESG Uni Scr Ucits ETF Acc

(ESGJ)
Sector: n/a
$45.79
$-0.05 -0.11
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $44.67 $46.18 $45.64 $45.79 0
07/11/2024 $44.67 $46.16 $45.37 $45.85 0
06/11/2024 $44.67 $46.13 $45.17 $45.43 0
05/11/2024 $44.67 $45.49 $44.83 $45.44 0
04/11/2024 $44.67 $45.22 $44.85 $45.11 0
01/11/2024 $44.67 $45.00 $44.34 $44.98 0
31/10/2024 $44.67 $45.13 $44.44 $44.58 0
30/10/2024 $44.67 $45.61 $45.07 $45.13 0
29/10/2024 $44.67 $45.23 $44.73 $45.07 0
28/10/2024 $44.67 $44.82 $44.65 $44.72 874
25/10/2024 $45.83 $44.59 $44.16 $44.38 0
24/10/2024 $45.83 $44.49 $43.80 $43.80 0
23/10/2024 $45.83 $44.80 $42.52 $44.80 0
22/10/2024 $45.83 $45.17 $44.74 $44.80 0
21/10/2024 $45.83 $45.85 $45.39 $45.39 897
18/10/2024 $46.88 $46.21 $45.91 $46.13 0
17/10/2024 $46.88 $46.35 $46.09 $46.18 0
16/10/2024 $46.88 $46.23 $46.00 $46.18 0
15/10/2024 $46.88 $46.87 $46.24 $46.31 0
14/10/2024 $46.88 $48.54 $44.82 $46.87 0
11/10/2024 $46.89 $48.44 $44.73 $46.88 0
10/10/2024 $46.89 $46.76 $46.26 $46.59 0
09/10/2024 $46.89 $47.03 $46.43 $46.76 0
08/10/2024 $46.89 $48.42 $44.79 $47.03 0
07/10/2024 $46.89 $47.25 $46.76 $46.90 0
04/10/2024 $46.89 $47.09 $46.89 $47.08 2,295
03/10/2024 $46.43 $46.84 $46.40 $46.57 0
02/10/2024 $46.43 $47.08 $46.61 $46.80 0
01/10/2024 $46.43 $47.68 $46.99 $47.08 0
30/09/2024 $46.43 $47.69 $47.09 $47.15 0
27/09/2024 $46.43 $47.36 $46.43 $47.36 341
26/09/2024 $47.20 $48.10 $46.82 $47.92 0
25/09/2024 $47.20 $46.99 $44.89 $46.81 0
24/09/2024 $47.20 $47.26 $46.71 $46.93 0
23/09/2024 $47.20 $47.45 $47.13 $47.26 1,750
20/09/2024 $46.40 $47.37 $46.73 $46.85 0
19/09/2024 $46.40 $46.94 $45.69 $46.90 0
18/09/2024 $46.40 $46.13 $45.58 $45.69 0
17/09/2024 $46.40 $46.36 $45.94 $46.13 0
16/09/2024 $46.40 $46.48 $46.29 $46.36 930
13/09/2024 $45.88 $46.35 $45.98 $45.98 0
12/09/2024 $45.88 $46.02 $45.74 $45.10 213
11/09/2024 $44.94 $45.68 $44.95 $45.30 0
10/09/2024 $44.94 $45.79 $45.24 $45.30 0
09/09/2024 $44.94 $45.95 $44.83 $45.79 0
06/09/2024 $44.94 $46.29 $44.70 $44.83 0
05/09/2024 $44.94 $46.59 $46.10 $46.29 0
04/09/2024 $44.94 $46.95 $45.84 $46.23 0
03/09/2024 $44.94 $47.68 $46.87 $46.95 0
02/09/2024 $44.94 $47.33 $47.03 $47.15 0
30/08/2024 $44.94 $47.94 $47.25 $47.31 0
29/08/2024 $44.94 $47.52 $47.18 $47.17 0
28/08/2024 $44.94 $47.43 $47.09 $47.17 0
27/08/2024 $44.94 $47.22 $46.87 $47.12 0
26/08/2024 $44.94 $46.96 $46.51 $46.60 0
23/08/2024 $44.94 $46.96 $46.51 $46.60 0
22/08/2024 $44.94 $46.96 $46.51 $46.60 0
21/08/2024 $44.94 $46.74 $46.07 $46.51 0
20/08/2024 $44.94 $46.31 $46.01 $46.07 0
19/08/2024 $44.94 $46.17 $45.57 $46.15 0
16/08/2024 $44.94 $45.86 $45.27 $45.57 0
15/08/2024 $44.94 $45.27 $44.94 $45.27 111
14/08/2024 $44.55 $44.72 $44.31 $44.42 283
13/08/2024 $43.39 $44.49 $43.27 $44.49 0
12/08/2024 $43.39 $43.39 $43.27 $43.27 24
09/08/2024 $42.81 $42.81 $42.76 $42.76 2,528
08/08/2024 $42.54 $43.11 $42.54 $43.11 184
07/08/2024 $41.34 $43.38 $41.15 $43.01 0
06/08/2024 $41.34 $41.74 $41.14 $41.15 1,169
05/08/2024 $45.00 $42.59 $37.27 $41.45 0
02/08/2024 $45.00 $44.69 $41.95 $42.05 0
01/08/2024 $45.00 $45.02 $44.69 $44.69 674
31/07/2024 $45.17 $46.69 $45.16 $46.51 0
30/07/2024 $45.17 $45.90 $44.79 $45.16 0
29/07/2024 $45.17 $45.19 $45.03 $45.03 831
26/07/2024 $44.58 $44.97 $44.48 $44.56 0
25/07/2024 $44.58 $44.68 $44.56 $44.56 174
24/07/2024 $46.04 $46.11 $45.50 $45.59 0
23/07/2024 $46.04 $46.22 $45.88 $46.10 0
22/07/2024 $46.04 $46.21 $45.87 $46.09 0
19/07/2024 $46.04 $46.46 $45.94 $46.02 0
18/07/2024 $46.04 $47.00 $46.39 $46.46 0
17/07/2024 $46.04 $47.13 $46.82 $46.99 0
16/07/2024 $46.04 $47.04 $46.66 $47.03 0
15/07/2024 $46.04 $47.02 $46.77 $46.92 0
12/07/2024 $46.04 $47.05 $46.42 $47.01 0
11/07/2024 $46.04 $47.59 $45.96 $46.92 0
10/07/2024 $46.04 $46.82 $45.88 $46.81 0
09/07/2024 $46.04 $46.04 $45.88 $45.88 49
08/07/2024 $45.64 $45.77 $45.64 $45.77 460
05/07/2024 $44.15 $46.52 $45.21 $45.79 0
04/07/2024 $44.15 $45.91 $45.37 $45.86 0
03/07/2024 $44.15 $45.50 $45.00 $45.37 0
02/07/2024 $44.15 $45.44 $44.42 $45.00 0
01/07/2024 $44.15 $44.84 $44.32 $44.42 0
28/06/2024 $44.15 $44.94 $44.30 $44.84 0
27/06/2024 $44.15 $44.44 $44.09 $44.30 0
26/06/2024 $44.15 $44.15 $44.09 $44.09 82
25/06/2024 $44.30 $44.30 $44.15 $44.15 113
24/06/2024 $43.79 $43.79 $43.70 $43.70 195
21/06/2024 $43.52 $43.53 $43.15 $43.21 0
20/06/2024 $43.52 $43.71 $43.46 $43.53 0
19/06/2024 $43.52 $43.84 $43.43 $43.51 0
18/06/2024 $43.52 $43.58 $43.50 $43.50 878
17/06/2024 $45.09 $43.87 $43.20 $43.37 0
14/06/2024 $45.09 $43.98 $43.70 $43.87 0
13/06/2024 $45.09 $44.98 $43.54 $43.85 0
12/06/2024 $45.09 $45.09 $44.98 $44.98 600
11/06/2024 $45.00 $45.01 $44.21 $44.47 0
10/06/2024 $45.00 $45.02 $44.68 $45.01 0
07/06/2024 $45.00 $45.42 $44.06 $44.67 0
06/06/2024 $45.00 $45.47 $44.31 $44.85 0
05/06/2024 $45.00 $44.87 $44.42 $44.75 0
04/06/2024 $45.00 $45.20 $44.86 $44.87 0
03/06/2024 $45.00 $45.02 $44.98 $45.01 617
31/05/2024 $44.22 $44.72 $44.06 $44.35 0
30/05/2024 $44.22 $44.22 $44.06 $44.06 80
29/05/2024 $43.88 $43.88 $43.62 $43.62 22
28/05/2024 $44.52 $44.55 $44.51 $44.51 1,310
27/05/2024 $44.44 $44.29 $43.96 $44.21 0
24/05/2024 $44.44 $44.29 $43.96 $44.21 0
23/05/2024 $44.44 $44.54 $43.89 $43.97 0
22/05/2024 $44.44 $44.50 $43.90 $43.99 0
21/05/2024 $44.44 $44.62 $44.44 $44.81 391
20/05/2024 $44.72 $44.81 $44.72 $44.81 1
17/05/2024 $44.44 $44.54 $44.28 $44.40 0
16/05/2024 $44.44 $44.44 $44.40 $44.40 8,146
15/05/2024 $44.30 $44.44 $44.30 $44.44 371
14/05/2024 $44.38 $43.92 $43.53 $43.84 0
13/05/2024 $44.38 $43.76 $43.58 $43.60 0
10/05/2024 $44.38 $44.05 $43.73 $43.74 0

Market data

Select a section