Market data

Select a section

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

(ESGJ)
Sector: n/a
$56.96
$-0.05 -0.09
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $56.96 $57.36 $56.56 $56.96 0
30/10/2025 $56.96 $57.01 $56.96 $57.01 12
29/10/2025 $55.85 $57.18 $54.34 $57.13 0
28/10/2025 $55.85 $57.27 $54.42 $57.22 0
27/10/2025 $55.85 $57.08 $56.27 $56.83 0
24/10/2025 $55.85 $58.29 $55.79 $56.26 0
23/10/2025 $55.85 $55.89 $55.85 $55.88 1
22/10/2025 $54.14 $56.46 $55.79 $55.96 0
21/10/2025 $54.14 $57.10 $53.66 $56.46 0
20/10/2025 $54.14 $57.20 $55.66 $57.10 0
17/10/2025 $54.14 $55.88 $52.90 $55.66 0
16/10/2025 $54.14 $55.93 $55.51 $55.76 0
15/10/2025 $54.14 $55.63 $52.71 $55.57 0
14/10/2025 $54.14 $54.52 $51.76 $54.46 0
13/10/2025 $53.86 $54.14 $53.86 $54.14 1,000
10/10/2025 $56.14 $55.77 $53.87 $53.99 0
09/10/2025 $56.14 $56.16 $55.77 $55.77 1,797
08/10/2025 $56.19 $56.07 $52.98 $55.77 0
07/10/2025 $56.19 $56.19 $56.07 $56.06 1,900
06/10/2025 $56.80 $56.80 $56.80 $56.80 301
03/10/2025 $54.52 $55.75 $55.61 $55.75 750
02/10/2025 $54.52 $55.12 $51.70 $54.43 0
01/10/2025 $54.52 $54.95 $51.80 $54.49 0
30/09/2025 $54.52 $55.08 $54.10 $54.18 0
29/09/2025 $54.52 $55.21 $53.84 $54.66 0
26/09/2025 $54.52 $54.52 $54.49 $54.49 30
25/09/2025 $51.78 $55.13 $54.47 $54.63 0
24/09/2025 $51.78 $55.28 $54.97 $55.08 0
23/09/2025 $51.78 $55.39 $55.00 $55.21 0
22/09/2025 $51.78 $55.06 $52.34 $55.00 0
19/09/2025 $51.78 $55.49 $54.59 $54.94 0
18/09/2025 $51.78 $56.20 $52.79 $55.49 0
17/09/2025 $51.78 $55.44 $55.07 $55.29 0
16/09/2025 $51.78 $55.45 $51.78 $55.19 0
15/09/2025 $51.78 $55.29 $51.78 $55.19 0
12/09/2025 $51.78 $55.33 $54.69 $54.81 0
11/09/2025 $51.78 $55.60 $52.05 $55.33 0
10/09/2025 $51.78 $57.06 $51.86 $54.70 0
09/09/2025 $51.78 $54.89 $54.06 $54.21 0
08/09/2025 $51.78 $54.92 $53.69 $54.88 0
05/09/2025 $51.78 $54.18 $52.61 $53.69 0
04/09/2025 $51.78 $53.40 $52.77 $53.35 0
03/09/2025 $51.78 $52.85 $52.30 $52.77 0
02/09/2025 $51.78 $53.44 $52.39 $52.78 0
01/09/2025 $51.78 $53.45 $53.12 $53.35 0
29/08/2025 $51.78 $53.88 $52.98 $53.12 0
28/08/2025 $51.78 $54.04 $53.15 $53.88 0
27/08/2025 $51.78 $53.37 $52.88 $53.15 0
26/08/2025 $51.78 $54.33 $53.03 $53.37 0
25/08/2025 $51.78 $54.36 $53.46 $54.33 0
22/08/2025 $51.78 $54.36 $53.46 $54.33 0
21/08/2025 $51.78 $54.34 $51.19 $53.53 0
20/08/2025 $51.78 $54.39 $53.82 $53.97 0
19/08/2025 $51.78 $54.62 $54.29 $54.39 0
18/08/2025 $51.78 $54.68 $54.46 $54.57 0
15/08/2025 $51.78 $54.62 $53.42 $54.46 0
14/08/2025 $51.78 $54.33 $52.91 $53.42 0
13/08/2025 $51.78 $54.14 $53.69 $53.78 0
12/08/2025 $51.78 $54.40 $52.84 $53.69 0
11/08/2025 $51.78 $53.05 $52.74 $52.83 0
08/08/2025 $51.78 $52.93 $51.78 $52.83 0
07/08/2025 $51.78 $52.24 $51.39 $51.83 0
06/08/2025 $51.78 $51.78 $50.84 $51.38 0
05/08/2025 $51.78 $51.15 $50.36 $50.83 0
04/08/2025 $51.78 $50.98 $50.01 $50.84 0
01/08/2025 $51.78 $52.57 $49.84 $50.01 0
31/07/2025 $51.78 $51.04 $50.46 $50.21 0
30/07/2025 $51.78 $50.94 $50.20 $50.46 0
29/07/2025 $51.78 $50.67 $50.16 $50.20 0
28/07/2025 $51.78 $51.38 $50.40 $50.47 0
25/07/2025 $51.78 $52.19 $51.33 $51.38 0
24/07/2025 $51.78 $52.67 $51.80 $52.19 0
23/07/2025 $51.78 $51.80 $51.24 $51.80 590
22/07/2025 $48.77 $49.72 $49.27 $49.67 0
21/07/2025 $48.77 $49.66 $49.01 $49.62 0
18/07/2025 $48.77 $49.21 $48.93 $49.01 0
17/07/2025 $48.77 $49.27 $48.69 $49.21 0
16/07/2025 $48.77 $48.77 $48.69 $48.69 600
15/07/2025 $49.25 $49.46 $48.34 $48.69 0
14/07/2025 $49.25 $49.25 $48.98 $49.10 0
11/07/2025 $49.25 $49.49 $48.98 $49.03 0
10/07/2025 $49.25 $50.40 $49.08 $49.49 0
09/07/2025 $49.25 $49.72 $49.41 $49.54 0
08/07/2025 $49.25 $49.80 $49.48 $49.55 0
07/07/2025 $49.25 $50.30 $49.75 $49.80 0
04/07/2025 $49.25 $50.61 $50.21 $50.30 0
03/07/2025 $49.25 $51.44 $50.34 $50.61 0
02/07/2025 $49.25 $50.67 $50.34 $50.47 0
01/07/2025 $49.25 $50.87 $50.57 $50.63 0
30/06/2025 $49.25 $51.17 $50.78 $50.87 0
27/06/2025 $49.25 $51.10 $49.99 $51.08 0
26/06/2025 $49.25 $50.13 $49.07 $49.99 0
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

Market data

Select a section