Market data

Select a section

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

(ESGJ)
Sector: n/a
$43.18
$-0.05 -0.11
Last updated: 16:38:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $44.89 $44.89 $44.71 $44.71 1,303
23/12/2024 $44.10 $44.75 $44.22 $44.35 0
20/12/2024 $44.10 $44.73 $43.97 $44.73 292
19/12/2024 $44.99 $45.14 $44.67 $44.67 2,647
18/12/2024 $45.77 $45.80 $45.52 $45.61 0
17/12/2024 $45.77 $45.77 $45.50 $45.67 0
16/12/2024 $45.77 $45.93 $45.77 $45.77 411
13/12/2024 $47.05 $46.78 $45.90 $45.97 0
12/12/2024 $47.05 $46.98 $46.63 $46.78 0
11/12/2024 $47.05 $47.02 $46.35 $46.98 0
10/12/2024 $47.05 $46.75 $46.31 $46.35 0
09/12/2024 $47.05 $47.10 $46.63 $46.74 0
06/12/2024 $47.05 $47.46 $46.63 $46.97 0
05/12/2024 $47.05 $47.22 $46.97 $47.10 0
04/12/2024 $47.05 $47.12 $47.05 $47.12 82
03/12/2024 $47.27 $47.27 $47.19 $47.19 18
02/12/2024 $44.88 $46.64 $45.80 $46.54 0
29/11/2024 $44.88 $45.90 $45.35 $45.80 0
28/11/2024 $44.88 $45.45 $44.85 $44.85 0
27/11/2024 $44.88 $44.88 $44.85 $44.85 4
26/11/2024 $44.87 $45.05 $44.69 $44.69 2,034
25/11/2024 $44.50 $45.20 $44.63 $44.99 0
22/11/2024 $44.50 $44.78 $44.23 $44.49 0
21/11/2024 $44.50 $44.49 $43.92 $44.49 0
20/11/2024 $44.50 $44.66 $43.90 $43.92 0
19/11/2024 $44.50 $44.66 $44.49 $44.65 2,532
18/11/2024 $44.67 $44.81 $44.65 $44.68 232
15/11/2024 $44.54 $44.55 $44.33 $44.84 447
14/11/2024 $44.70 $44.97 $44.52 $44.84 0
13/11/2024 $44.70 $44.72 $44.70 $44.72 72
12/11/2024 $44.67 $46.03 $45.13 $45.22 0
11/11/2024 $44.67 $46.07 $45.80 $46.03 0
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

Market data

Select a section