Market data

Select a section

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

(ESPJ)
Sector: n/a
$42.67
$2.01 4.94
Last updated: 16:48:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $41.92 $43.41 $40.66 $42.67 0
09/04/2025 $41.92 $41.34 $39.99 $40.66 0
08/04/2025 $41.92 $41.92 $41.34 $41.34 156
07/04/2025 $40.93 $40.93 $40.16 $40.16 141
04/04/2025 $43.94 $43.94 $41.53 $42.03 796
03/04/2025 $46.08 $46.08 $45.71 $45.71 48
02/04/2025 $46.26 $46.37 $46.25 $46.34 560
01/04/2025 $45.94 $46.24 $45.90 $46.24 24
31/03/2025 $46.47 $45.96 $45.06 $45.46 0
28/03/2025 $46.47 $46.47 $45.93 $45.92 140
27/03/2025 $46.50 $46.50 $46.50 $46.50 1
26/03/2025 $46.72 $46.73 $46.36 $46.36 116
25/03/2025 $46.18 $46.57 $46.01 $46.38 0
24/03/2025 $46.18 $46.23 $46.13 $46.13 140
21/03/2025 $45.94 $45.94 $45.86 $45.86 46
20/03/2025 $46.48 $46.48 $46.15 $46.15 1,730
19/03/2025 $45.44 $46.89 $45.48 $46.34 0
18/03/2025 $45.44 $46.55 $45.88 $46.04 0
17/03/2025 $45.44 $46.53 $45.76 $46.47 0
14/03/2025 $45.44 $45.76 $45.44 $45.76 38
13/03/2025 $45.64 $45.77 $45.28 $45.41 0
12/03/2025 $45.64 $45.77 $45.64 $45.76 23
11/03/2025 $45.59 $45.59 $45.52 $45.56 43
10/03/2025 $46.50 $46.50 $46.04 $46.04 41
07/03/2025 $47.19 $47.48 $46.39 $46.47 0
06/03/2025 $47.19 $47.48 $47.18 $47.48 264
05/03/2025 $47.06 $47.28 $46.93 $46.97 1,403
04/03/2025 $46.68 $46.93 $45.87 $45.90 0
03/03/2025 $46.68 $46.93 $46.68 $46.92 52
28/02/2025 $47.71 $47.23 $46.35 $46.51 0
27/02/2025 $47.71 $47.71 $47.02 $47.23 0
26/02/2025 $47.71 $47.75 $47.69 $47.69 58
25/02/2025 $47.81 $47.81 $46.99 $46.99 0
24/02/2025 $47.81 $47.82 $47.17 $47.43 0
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

Market data

Select a section