Market data

Select a section

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

(ESGJ)
Sector: n/a
$49.06
$-0.11 -0.21
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $49.25 $49.32 $49.07 $49.06 64
24/06/2025 $49.59 $49.32 $48.54 $49.17 0
23/06/2025 $49.59 $48.70 $48.00 $48.53 0
20/06/2025 $49.59 $49.02 $48.61 $48.70 0
19/06/2025 $49.59 $49.71 $48.94 $49.02 0
18/06/2025 $49.59 $49.92 $49.17 $49.71 0
17/06/2025 $49.59 $49.84 $49.10 $49.17 0
16/06/2025 $49.59 $49.93 $49.54 $49.84 0
13/06/2025 $49.59 $49.83 $49.28 $49.61 0
12/06/2025 $49.59 $49.95 $49.48 $49.83 0
11/06/2025 $49.59 $50.57 $47.33 $49.71 0
10/06/2025 $49.59 $49.72 $49.44 $49.55 0
09/06/2025 $49.59 $49.85 $49.51 $49.72 0
06/06/2025 $49.59 $51.83 $47.14 $49.51 0
05/06/2025 $49.59 $50.07 $48.70 $49.38 0
04/06/2025 $49.59 $50.30 $47.25 $49.69 0
03/06/2025 $49.59 $50.36 $49.62 $49.80 0
02/06/2025 $49.59 $50.55 $49.18 $50.08 0
30/05/2025 $49.59 $50.08 $49.49 $49.59 0
29/05/2025 $49.59 $49.64 $49.59 $49.64 417
28/05/2025 $49.53 $49.53 $49.39 $49.39 2
27/05/2025 $48.31 $50.15 $48.72 $50.15 0
26/05/2025 $48.31 $49.19 $48.32 $48.72 0
23/05/2025 $48.31 $49.19 $48.32 $48.72 0
22/05/2025 $48.31 $48.87 $48.15 $48.51 0
21/05/2025 $48.31 $48.87 $48.63 $48.87 0
20/05/2025 $48.31 $48.90 $48.41 $48.83 0
19/05/2025 $48.31 $48.44 $48.13 $48.41 0
16/05/2025 $48.31 $48.58 $48.32 $48.40 0
15/05/2025 $48.31 $48.36 $48.29 $48.35 454
14/05/2025 $48.22 $48.22 $48.04 $48.03 36
13/05/2025 $48.47 $50.64 $46.17 $48.31 0
12/05/2025 $48.47 $48.71 $48.07 $48.65 0
09/05/2025 $48.47 $48.50 $48.13 $48.24 0
08/05/2025 $48.47 $48.52 $45.92 $48.35 0
07/05/2025 $48.47 $48.54 $48.15 $48.22 0
06/05/2025 $48.47 $48.52 $48.47 $48.52 2
05/05/2025 $46.99 $48.20 $47.46 $48.01 0
02/05/2025 $46.99 $48.20 $47.46 $48.01 0
01/05/2025 $46.99 $47.95 $47.57 $47.88 0
30/04/2025 $46.99 $48.01 $47.16 $47.56 0
29/04/2025 $46.99 $48.19 $47.64 $48.01 0
28/04/2025 $46.99 $47.76 $47.01 $47.63 0
25/04/2025 $46.99 $47.07 $46.99 $47.01 1,209
24/04/2025 $46.30 $46.83 $46.30 $46.83 25
23/04/2025 $46.31 $47.09 $46.56 $46.78 0
22/04/2025 $46.31 $46.63 $46.31 $46.52 930
21/04/2025 $45.10 $46.02 $45.22 $45.90 0
18/04/2025 $45.10 $46.02 $45.22 $45.90 0
17/04/2025 $45.10 $46.02 $45.22 $45.90 0
16/04/2025 $45.10 $45.22 $45.10 $45.22 48
15/04/2025 $45.34 $45.40 $45.21 $45.36 1,363
14/04/2025 $43.46 $44.98 $43.18 $44.74 0
11/04/2025 $43.46 $43.66 $42.74 $43.18 0
10/04/2025 $43.46 $43.46 $43.23 $43.23 12
09/04/2025 $41.53 $41.77 $41.06 $41.26 1,967
08/04/2025 $42.32 $43.20 $40.89 $42.56 0
07/04/2025 $42.32 $41.96 $38.93 $40.89 0
04/04/2025 $42.32 $42.41 $41.47 $41.96 2,082
03/04/2025 $45.38 $45.46 $43.83 $43.86 0
02/04/2025 $45.38 $45.46 $45.27 $45.46 1,954
01/04/2025 $47.31 $45.81 $45.24 $45.68 0
31/03/2025 $47.31 $46.27 $45.51 $45.76 0
28/03/2025 $47.31 $47.31 $46.23 $46.27 0
27/03/2025 $47.31 $47.31 $47.31 $47.31 156
26/03/2025 $47.42 $47.81 $47.36 $47.37 0
25/03/2025 $47.42 $47.88 $47.29 $47.81 0
24/03/2025 $47.42 $47.66 $47.43 $47.54 0
21/03/2025 $47.42 $47.89 $47.52 $47.66 0
20/03/2025 $47.42 $47.72 $47.42 $47.63 842
19/03/2025 $47.60 $47.62 $47.39 $47.39 2,879
18/03/2025 $47.49 $47.53 $47.19 $47.42 1,947
17/03/2025 $47.53 $47.60 $47.53 $47.60 114
14/03/2025 $46.46 $47.11 $46.44 $47.01 0
13/03/2025 $46.46 $46.48 $46.46 $46.48 107
12/03/2025 $45.70 $46.57 $46.18 $46.54 0
11/03/2025 $45.70 $45.70 $45.62 $45.62 184
10/03/2025 $46.88 $46.73 $46.14 $46.21 0
07/03/2025 $46.88 $46.90 $46.62 $46.62 36
06/03/2025 $46.84 $47.47 $46.78 $47.22 0
05/03/2025 $46.84 $46.95 $46.76 $46.78 100
04/03/2025 $46.33 $47.00 $45.72 $45.78 0
28/02/2025 $46.33 $46.77 $45.63 $45.87 0
27/02/2025 $46.33 $47.21 $46.33 $46.76 0
26/02/2025 $46.33 $47.02 $46.42 $47.01 0
25/02/2025 $46.33 $46.87 $46.33 $46.42 0
24/02/2025 $46.33 $46.38 $46.33 $46.38 12
21/02/2025 $46.90 $46.90 $46.77 $46.77 300
20/02/2025 $47.01 $47.01 $46.80 $46.79 927
19/02/2025 $46.73 $46.83 $46.72 $46.72 96
18/02/2025 $47.17 $47.23 $47.13 $47.13 151
17/02/2025 $46.29 $47.21 $46.56 $47.16 0
14/02/2025 $46.29 $46.75 $46.38 $46.56 0
13/02/2025 $46.29 $46.50 $46.29 $46.38 2,724
12/02/2025 $46.48 $46.19 $45.06 $45.33 0
11/02/2025 $46.48 $46.22 $45.91 $46.19 0
10/02/2025 $46.48 $46.32 $46.01 $46.17 0
07/02/2025 $46.48 $46.48 $46.10 $46.10 138
06/02/2025 $46.32 $46.78 $46.30 $46.71 0
05/02/2025 $46.32 $46.37 $45.91 $46.29 0
04/02/2025 $46.32 $45.97 $44.09 $45.72 0
03/02/2025 $46.32 $46.27 $45.12 $45.72 0
31/01/2025 $46.32 $46.49 $46.14 $46.27 0
30/01/2025 $46.32 $46.32 $46.30 $46.30 1,000
29/01/2025 $45.42 $46.10 $45.62 $45.77 0
28/01/2025 $45.42 $45.80 $45.37 $45.62 0
27/01/2025 $45.42 $46.07 $45.25 $45.48 0
24/01/2025 $45.42 $46.13 $45.44 $46.07 0
23/01/2025 $45.42 $45.52 $45.31 $45.44 4,027
22/01/2025 $44.83 $45.42 $45.09 $45.29 0
21/01/2025 $44.83 $45.10 $44.83 $45.10 444
20/01/2025 $44.34 $45.01 $44.34 $44.92 0
17/01/2025 $44.34 $44.54 $44.25 $44.49 0
16/01/2025 $44.34 $44.34 $44.34 $44.24 1,000
15/01/2025 $43.80 $45.70 $42.17 $44.24 0
14/01/2025 $43.80 $43.81 $43.68 $43.68 787
13/01/2025 $45.56 $43.73 $43.31 $43.55 0
10/01/2025 $45.56 $44.55 $43.63 $43.72 0
09/01/2025 $45.56 $44.92 $44.43 $44.55 0
08/01/2025 $45.56 $45.37 $44.70 $44.92 0
07/01/2025 $45.56 $45.56 $45.37 $45.37 1,000
06/01/2025 $44.80 $45.61 $44.85 $45.46 0
03/01/2025 $44.80 $44.92 $44.80 $44.92 439
02/01/2025 $45.04 $45.25 $45.00 $45.11 382
01/01/2025 $45.25 $45.25 $45.00 $45.00 667
31/12/2024 $45.25 $45.25 $45.00 $45.00 667
30/12/2024 $45.89 $45.57 $44.79 $44.98 0
27/12/2024 $45.89 $45.89 $45.57 $45.57 115
26/12/2024 $44.89 $44.89 $44.71 $44.71 1,303
25/12/2024 $44.89 $44.89 $44.71 $44.71 1,303

Market data

Select a section