Market data

Select a section

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

(ESPJ)
Sector: n/a
$47.89
$0.09 0.19
Last updated: 12:22:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $44.02 $45.47 $45.21 $45.46 0
20/08/2024 $44.02 $45.46 $45.16 $45.21 0
19/08/2024 $44.02 $45.49 $44.59 $45.46 0
16/08/2024 $44.02 $44.69 $44.41 $44.59 0
15/08/2024 $44.02 $44.48 $43.94 $44.41 0
14/08/2024 $44.02 $44.12 $43.92 $43.94 622
13/08/2024 $42.92 $43.76 $43.35 $43.74 0
12/08/2024 $42.92 $43.93 $43.24 $43.40 0
09/08/2024 $42.92 $43.54 $43.14 $43.35 0
08/08/2024 $42.92 $43.50 $42.18 $43.14 0
07/08/2024 $42.92 $42.92 $42.89 $42.89 24
06/08/2024 $41.98 $42.31 $41.98 $42.04 2,565
05/08/2024 $44.27 $42.85 $41.21 $41.75 0
02/08/2024 $44.27 $44.11 $42.78 $42.85 0
01/08/2024 $44.27 $44.29 $43.81 $43.81 1,157
31/07/2024 $44.51 $44.52 $44.51 $44.52 112
30/07/2024 $43.99 $44.11 $43.80 $43.95 0
29/07/2024 $43.99 $43.99 $43.80 $43.80 890
26/07/2024 $45.32 $44.01 $43.75 $43.74 0
25/07/2024 $45.32 $44.28 $43.32 $43.74 0
24/07/2024 $45.32 $44.91 $44.22 $44.28 0
23/07/2024 $45.32 $44.85 $44.56 $44.69 0
22/07/2024 $45.32 $44.90 $44.67 $44.76 0
19/07/2024 $45.32 $45.24 $44.70 $44.74 0
18/07/2024 $45.32 $45.32 $45.24 $45.24 56
17/07/2024 $45.76 $46.29 $45.42 $45.54 0
16/07/2024 $45.76 $45.71 $45.26 $45.42 0
15/07/2024 $45.76 $45.80 $45.71 $45.71 384
12/07/2024 $44.18 $45.94 $45.23 $45.93 0
11/07/2024 $44.18 $45.39 $44.43 $45.23 0
10/07/2024 $44.18 $44.71 $43.94 $44.69 0
09/07/2024 $44.18 $44.18 $43.94 $43.94 85
08/07/2024 $44.04 $44.16 $43.88 $44.05 0
05/07/2024 $44.04 $44.93 $43.75 $44.16 0
04/07/2024 $44.04 $44.47 $44.25 $44.38 0
03/07/2024 $44.04 $44.33 $43.45 $44.25 0
02/07/2024 $44.04 $44.03 $42.67 $43.44 0
01/07/2024 $44.04 $43.81 $43.39 $43.44 0
28/06/2024 $44.04 $44.12 $43.07 $43.69 0
27/06/2024 $44.04 $44.29 $43.07 $43.56 0
26/06/2024 $44.04 $43.96 $43.26 $43.30 0
25/06/2024 $44.04 $44.13 $43.66 $43.67 0
24/06/2024 $44.04 $44.04 $43.81 $43.81 1,078
21/06/2024 $43.87 $43.82 $43.49 $43.54 0
20/06/2024 $43.87 $43.94 $43.73 $43.75 0
19/06/2024 $43.87 $44.01 $43.76 $43.89 0
18/06/2024 $43.87 $43.87 $43.76 $43.76 296
17/06/2024 $44.09 $43.76 $43.07 $43.23 0
14/06/2024 $44.09 $43.49 $42.99 $43.19 0
13/06/2024 $44.09 $44.45 $43.21 $43.47 0
12/06/2024 $44.09 $44.26 $44.09 $44.17 3,016
11/06/2024 $43.32 $43.32 $43.28 $43.28 350
10/06/2024 $43.84 $43.87 $43.66 $43.73 1,448
07/06/2024 $44.12 $44.19 $43.97 $43.97 1,790
06/06/2024 $43.90 $45.67 $44.09 $44.44 0
05/06/2024 $43.90 $44.24 $43.86 $44.17 0
04/06/2024 $43.90 $43.90 $43.81 $43.86 53
03/06/2024 $44.07 $44.07 $43.99 $43.99 96
31/05/2024 $43.49 $43.49 $43.43 $43.43 48
30/05/2024 $43.31 $43.60 $43.31 $43.57 1,045
29/05/2024 $44.03 $43.99 $43.15 $43.21 0
28/05/2024 $44.03 $44.04 $43.93 $43.99 3,468
27/05/2024 $44.57 $44.01 $43.53 $43.99 0

Market data

Select a section