Market data

Select a section

Invesco Markets II IVZ Msci Pac Ex Jpn Esg Ucits ETF Acc

(ESPJ)
Sector: n/a
$47.63
$-0.01 -0.02
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $47.81 $47.81 $47.63 $47.63 1,842
20/02/2025 $47.74 $47.83 $47.54 $47.64 0
19/02/2025 $47.74 $47.99 $47.68 $47.70 734
18/02/2025 $47.85 $48.41 $47.97 $48.08 0
17/02/2025 $47.85 $48.44 $48.19 $48.41 0
14/02/2025 $47.85 $48.38 $48.08 $48.19 0
13/02/2025 $47.85 $48.20 $47.85 $48.12 725
12/02/2025 $47.58 $47.58 $47.44 $47.44 35
11/02/2025 $46.96 $47.19 $46.96 $47.19 81
10/02/2025 $47.22 $47.26 $47.22 $47.26 1
07/02/2025 $47.22 $47.95 $46.42 $46.94 0
06/02/2025 $47.22 $47.26 $46.52 $46.98 0
05/02/2025 $47.22 $47.08 $46.67 $46.98 0
04/02/2025 $47.22 $48.99 $46.35 $46.61 0
03/02/2025 $47.22 $47.30 $45.92 $46.61 0
31/01/2025 $47.22 $47.49 $46.83 $47.29 0
30/01/2025 $47.22 $47.56 $46.96 $47.37 1,829
29/01/2025 $47.08 $47.08 $46.72 $46.95 2
28/01/2025 $46.46 $46.84 $46.45 $46.56 0
27/01/2025 $46.46 $47.09 $46.51 $46.84 0
24/01/2025 $46.46 $47.66 $46.62 $47.09 0
23/01/2025 $46.46 $46.64 $46.46 $46.62 554
22/01/2025 $46.42 $47.02 $46.54 $46.67 0
21/01/2025 $46.42 $46.67 $46.42 $46.67 1
20/01/2025 $46.11 $47.16 $46.11 $46.61 1,415
17/01/2025 $46.02 $46.24 $46.02 $46.24 108
16/01/2025 $45.64 $46.18 $45.77 $45.88 0
15/01/2025 $45.64 $46.03 $45.64 $45.88 28
14/01/2025 $45.34 $45.34 $45.22 $45.22 85
13/01/2025 $46.04 $45.03 $44.69 $44.85 0
10/01/2025 $46.04 $45.98 $44.90 $45.03 0
09/01/2025 $46.04 $46.20 $45.80 $45.97 0
08/01/2025 $46.04 $46.39 $45.82 $45.97 0
07/01/2025 $46.04 $46.99 $46.11 $46.29 0
06/01/2025 $46.04 $46.43 $46.04 $46.43 33
03/01/2025 $45.69 $45.82 $45.69 $45.82 17
02/01/2025 $46.71 $45.79 $45.48 $45.62 0
01/01/2025 $46.71 $45.67 $45.51 $45.56 0
31/12/2024 $46.71 $45.67 $45.51 $45.56 0
30/12/2024 $46.71 $46.04 $45.42 $45.61 0
27/12/2024 $46.71 $46.00 $45.68 $45.85 0
26/12/2024 $46.71 $46.07 $45.52 $46.00 0
25/12/2024 $46.71 $46.07 $45.52 $46.00 0
24/12/2024 $46.71 $46.07 $45.52 $46.00 0
23/12/2024 $46.71 $45.79 $45.32 $45.51 0
20/12/2024 $46.71 $45.51 $44.72 $45.44 0
19/12/2024 $46.71 $46.46 $45.26 $45.44 0
18/12/2024 $46.71 $46.77 $46.32 $46.46 0
17/12/2024 $46.71 $46.92 $46.63 $46.77 0
16/12/2024 $46.71 $46.81 $46.64 $46.64 2,996
13/12/2024 $47.00 $47.00 $46.77 $46.76 164
12/12/2024 $47.12 $47.91 $46.93 $47.07 0
11/12/2024 $47.12 $47.33 $47.12 $47.33 1
10/12/2024 $47.98 $48.59 $47.35 $47.50 0
09/12/2024 $47.98 $48.77 $47.60 $48.58 0
06/12/2024 $47.98 $48.08 $47.62 $47.62 2,012
05/12/2024 $47.99 $48.04 $47.99 $48.03 52
04/12/2024 $48.07 $48.12 $48.07 $48.09 2,522
03/12/2024 $48.49 $48.49 $48.38 $48.38 1
02/12/2024 $48.15 $48.42 $47.93 $48.10 0
29/11/2024 $48.15 $48.34 $48.06 $48.33 0
28/11/2024 $48.15 $48.19 $47.92 $48.06 0
27/11/2024 $48.15 $48.15 $48.05 $48.05 5,025
26/11/2024 $47.66 $47.66 $47.55 $47.55 1
25/11/2024 $47.98 $47.98 $47.98 $47.98 2,310
22/11/2024 $47.67 $48.06 $47.37 $48.02 0
21/11/2024 $47.67 $48.02 $47.67 $48.02 1
20/11/2024 $47.53 $48.03 $47.38 $47.54 0
19/11/2024 $47.53 $47.91 $47.53 $47.90 1
18/11/2024 $47.27 $47.54 $47.27 $47.54 4,668
15/11/2024 $47.33 $47.33 $47.08 $47.48 4,678
14/11/2024 $47.44 $47.49 $47.10 $47.48 0
13/11/2024 $47.44 $47.44 $47.12 $47.12 1
12/11/2024 $47.36 $47.36 $47.10 $47.10 388
11/11/2024 $48.00 $48.00 $47.85 $47.85 45
08/11/2024 $48.33 $48.33 $47.65 $47.65 218
07/11/2024 $47.26 $48.43 $46.82 $48.22 0
06/11/2024 $47.26 $47.68 $46.53 $46.81 0
05/11/2024 $47.26 $47.34 $47.26 $47.33 14
04/11/2024 $46.58 $47.18 $46.82 $46.97 0
01/11/2024 $46.58 $47.12 $46.40 $46.98 0
31/10/2024 $46.58 $46.58 $46.40 $46.40 393
30/10/2024 $46.87 $46.98 $46.67 $47.21 2,384
29/10/2024 $47.50 $47.50 $47.21 $47.21 1
28/10/2024 $47.71 $47.72 $47.58 $47.58 1,036
25/10/2024 $48.51 $48.18 $46.98 $47.59 0
24/10/2024 $48.51 $48.22 $47.07 $47.35 0
23/10/2024 $48.51 $47.78 $47.31 $47.35 0
22/10/2024 $48.51 $47.86 $47.54 $47.78 0
21/10/2024 $48.51 $48.64 $47.77 $47.82 0
18/10/2024 $48.51 $48.64 $48.51 $48.64 2,278
17/10/2024 $48.45 $48.55 $48.29 $48.44 0
16/10/2024 $48.45 $48.45 $48.39 $48.44 4,626
15/10/2024 $48.25 $48.25 $48.24 $48.24 44
14/10/2024 $48.53 $48.63 $48.53 $48.63 2,275
11/10/2024 $49.32 $49.25 $48.12 $48.79 0
10/10/2024 $49.32 $48.42 $48.13 $48.31 0
09/10/2024 $49.32 $48.41 $47.98 $48.36 0
08/10/2024 $49.32 $49.25 $47.99 $48.34 0
07/10/2024 $49.32 $49.39 $49.08 $49.25 0
04/10/2024 $49.32 $49.45 $48.63 $49.08 0
03/10/2024 $49.32 $49.32 $49.19 $49.19 735
02/10/2024 $48.82 $49.94 $49.08 $49.66 0
01/10/2024 $48.82 $49.50 $48.39 $49.08 0
30/09/2024 $48.82 $49.91 $49.44 $49.50 0
27/09/2024 $48.82 $49.60 $48.82 $49.50 0
26/09/2024 $48.82 $48.82 $48.82 $48.81 889
25/09/2024 $47.98 $48.53 $48.14 $48.20 0
24/09/2024 $47.98 $48.55 $48.10 $48.53 0
23/09/2024 $47.98 $48.24 $47.98 $48.17 321
20/09/2024 $46.90 $48.25 $47.59 $47.66 0
19/09/2024 $46.90 $48.44 $47.14 $48.15 0
18/09/2024 $46.90 $47.46 $47.09 $47.14 0
17/09/2024 $46.90 $47.53 $46.98 $47.33 0
16/09/2024 $46.90 $47.05 $46.90 $46.98 2
13/09/2024 $46.33 $47.35 $46.28 $46.47 0
12/09/2024 $46.33 $46.47 $46.33 $45.65 60
11/09/2024 $45.89 $46.00 $45.35 $45.78 0
10/09/2024 $45.89 $45.89 $45.78 $45.78 264
09/09/2024 $45.72 $46.13 $45.72 $45.93 1,396
06/09/2024 $46.30 $46.41 $45.52 $45.55 0
05/09/2024 $46.30 $46.27 $45.82 $45.89 0
04/09/2024 $46.30 $46.10 $45.64 $45.96 0
03/09/2024 $46.30 $46.42 $45.88 $45.97 831
02/09/2024 $44.02 $46.69 $46.24 $46.24 0
30/08/2024 $44.02 $47.29 $46.15 $46.24 0
29/08/2024 $44.02 $46.61 $46.11 $46.31 0
28/08/2024 $44.02 $46.33 $46.06 $46.11 0
27/08/2024 $44.02 $46.30 $45.99 $46.05 0
26/08/2024 $44.02 $45.84 $45.28 $45.35 0
23/08/2024 $44.02 $45.84 $45.28 $45.35 0
22/08/2024 $44.02 $45.84 $45.28 $45.35 0

Market data

Select a section