Market data

Select a section

Invesco Markets Invesco MSCI Japan Ucits ETF

(MXJP)
Sector: n/a
$86.31
$0.14 0.16
Last updated: 16:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $86.21 $86.31 $86.21 $86.31 135
15/05/2025 $86.25 $89.91 $85.48 $86.17 0
14/05/2025 $86.25 $86.59 $85.41 $85.47 0
13/05/2025 $86.25 $90.04 $81.96 $86.18 0
12/05/2025 $86.25 $86.76 $86.25 $86.75 119
09/05/2025 $86.21 $90.40 $82.23 $85.92 0
08/05/2025 $86.21 $89.94 $82.08 $86.04 0
07/05/2025 $86.21 $89.11 $82.35 $85.92 0
06/05/2025 $86.21 $86.53 $86.11 $86.53 32
05/05/2025 $85.28 $89.04 $81.07 $85.55 0
02/05/2025 $85.28 $89.04 $81.07 $85.55 0
01/05/2025 $85.28 $88.83 $80.92 $85.35 0
30/04/2025 $85.28 $85.28 $84.79 $84.79 750
29/04/2025 $82.96 $89.09 $81.31 $85.61 0
28/04/2025 $82.96 $88.19 $83.81 $84.89 0
25/04/2025 $82.96 $87.63 $79.55 $83.81 0
24/04/2025 $82.96 $83.36 $82.96 $83.36 339
23/04/2025 $83.29 $83.29 $83.20 $83.26 1,255
22/04/2025 $80.49 $85.98 $78.16 $82.69 0
21/04/2025 $80.49 $84.63 $76.91 $81.57 0
18/04/2025 $80.49 $84.63 $76.91 $81.57 0
17/04/2025 $80.49 $84.63 $76.91 $81.57 0
16/04/2025 $80.49 $80.49 $80.25 $80.25 593
15/04/2025 $79.50 $83.72 $76.07 $80.75 0
14/04/2025 $79.50 $79.70 $79.48 $79.70 1,238
11/04/2025 $77.00 $83.00 $76.75 $76.75 1,251
10/04/2025 $74.15 $80.15 $73.64 $76.82 0
09/04/2025 $74.15 $76.07 $71.98 $73.64 0
08/04/2025 $74.15 $77.76 $73.55 $75.85 0
07/04/2025 $74.15 $78.67 $69.00 $74.15 0
04/04/2025 $74.15 $74.15 $74.15 $74.15 203
03/04/2025 $79.06 $79.09 $78.15 $78.15 392
02/04/2025 $83.00 $81.90 $79.41 $81.00 0
01/04/2025 $83.00 $83.00 $81.46 $81.46 1
31/03/2025 $84.76 $82.61 $79.96 $81.51 0
28/03/2025 $84.76 $84.55 $81.32 $82.53 0
27/03/2025 $84.76 $86.70 $80.50 $84.55 0
26/03/2025 $84.76 $84.76 $84.61 $84.61 47
25/03/2025 $85.14 $86.62 $83.55 $85.33 0
24/03/2025 $85.14 $85.14 $84.79 $84.79 14
21/03/2025 $82.93 $86.43 $83.81 $85.04 0
20/03/2025 $82.93 $85.81 $83.12 $84.96 0
19/03/2025 $82.93 $86.53 $84.57 $84.96 0
18/03/2025 $82.93 $85.93 $83.30 $84.57 0
17/03/2025 $82.93 $85.89 $82.72 $84.74 0
14/03/2025 $82.93 $84.63 $82.78 $83.79 0
13/03/2025 $82.93 $82.93 $82.83 $82.82 250
12/03/2025 $84.17 $84.43 $81.20 $82.97 0
11/03/2025 $84.17 $82.85 $80.78 $81.38 0
10/03/2025 $84.17 $83.69 $82.25 $82.33 0
07/03/2025 $84.17 $84.65 $82.12 $82.97 0
06/03/2025 $84.17 $84.17 $83.72 $83.90 8
05/03/2025 $83.28 $84.31 $81.37 $83.19 0
04/03/2025 $83.28 $83.28 $81.06 $81.36 0
03/03/2025 $83.28 $83.52 $83.28 $83.51 76
28/02/2025 $82.39 $83.13 $80.18 $81.67 0
27/02/2025 $82.39 $84.72 $82.33 $83.13 0
26/02/2025 $82.39 $84.37 $82.28 $83.54 0
25/02/2025 $82.39 $84.67 $82.01 $82.65 0
24/02/2025 $82.39 $83.74 $81.00 $82.28 0
21/02/2025 $82.39 $84.56 $81.80 $82.96 0
20/02/2025 $82.39 $84.57 $81.99 $83.05 0
19/02/2025 $82.39 $84.44 $81.76 $82.88 0
18/02/2025 $82.39 $84.94 $81.97 $83.63 0
17/02/2025 $82.39 $83.63 $83.56 $83.63 226
14/02/2025 $82.39 $83.02 $82.26 $82.69 0
13/02/2025 $82.39 $83.25 $80.82 $82.41 0
12/02/2025 $82.39 $82.43 $79.53 $80.60 0
11/02/2025 $82.39 $82.12 $81.77 $81.93 255
10/02/2025 $82.39 $83.28 $81.07 $81.93 0
07/02/2025 $82.39 $83.74 $80.65 $81.93 0
06/02/2025 $82.39 $83.89 $81.11 $82.14 0
05/02/2025 $82.39 $82.14 $82.00 $82.14 277
04/02/2025 $82.39 $82.20 $79.95 $81.12 0
03/02/2025 $82.39 $82.22 $78.97 $81.12 0
31/01/2025 $82.39 $83.82 $81.05 $82.22 0
30/01/2025 $82.39 $82.39 $82.17 $82.36 365
29/01/2025 $80.62 $82.64 $79.89 $81.46 0
28/01/2025 $80.62 $82.38 $79.86 $80.82 0
27/01/2025 $80.62 $80.83 $80.62 $80.82 1,222
24/01/2025 $78.94 $82.53 $79.73 $81.82 0
23/01/2025 $78.94 $81.76 $79.13 $80.69 0
22/01/2025 $78.94 $81.62 $79.44 $80.43 0
21/01/2025 $78.94 $81.13 $78.48 $80.18 0
20/01/2025 $78.94 $79.79 $78.94 $79.79 2,579
17/01/2025 $78.87 $79.11 $78.87 $79.11 1
16/01/2025 $78.87 $78.87 $78.77 $78.80 465
15/01/2025 $78.22 $78.80 $78.13 $78.80 389
14/01/2025 $77.86 $77.86 $77.72 $77.75 257
13/01/2025 $77.42 $77.61 $77.42 $77.61 62
10/01/2025 $78.19 $78.19 $77.90 $77.89 24
09/01/2025 $79.72 $80.54 $78.14 $79.17 0
08/01/2025 $79.72 $79.90 $79.63 $79.90 251
07/01/2025 $80.74 $82.41 $79.70 $80.70 0
06/01/2025 $80.74 $80.92 $80.74 $80.92 124
03/01/2025 $79.80 $80.11 $79.80 $80.11 1
02/01/2025 $79.92 $81.66 $78.75 $80.36 0
01/01/2025 $79.92 $80.36 $79.97 $80.18 0
31/12/2024 $79.92 $80.36 $79.97 $80.18 0
30/12/2024 $79.92 $80.04 $79.92 $80.04 1
27/12/2024 $79.41 $81.51 $79.31 $80.98 0
26/12/2024 $79.41 $79.41 $79.31 $79.31 324
25/12/2024 $79.41 $79.41 $79.31 $79.31 324
24/12/2024 $79.41 $79.41 $79.31 $79.31 324
23/12/2024 $81.26 $79.53 $78.57 $79.48 0
20/12/2024 $81.26 $79.48 $77.85 $79.48 0
19/12/2024 $81.26 $80.06 $78.71 $79.25 0
18/12/2024 $81.26 $81.39 $80.91 $81.02 0
17/12/2024 $81.26 $81.27 $80.77 $81.04 0
16/12/2024 $81.26 $81.36 $81.21 $81.21 835
13/12/2024 $83.13 $83.31 $81.54 $81.61 0
12/12/2024 $83.13 $83.13 $83.00 $83.00 305
11/12/2024 $83.18 $83.42 $83.18 $83.42 1
10/12/2024 $83.69 $83.88 $81.51 $82.45 0
09/12/2024 $83.69 $84.54 $82.12 $83.01 0
06/12/2024 $83.69 $84.73 $81.78 $83.44 0
05/12/2024 $83.69 $84.97 $83.39 $83.67 0
04/12/2024 $83.69 $84.99 $82.24 $83.71 0
03/12/2024 $83.69 $83.83 $83.69 $83.82 1
02/12/2024 $82.67 $82.84 $82.67 $82.84 255
29/11/2024 $80.05 $82.64 $79.74 $81.49 0
28/11/2024 $80.05 $80.89 $79.84 $80.74 0
27/11/2024 $80.05 $80.05 $79.84 $79.83 459
26/11/2024 $79.92 $80.78 $78.55 $79.68 0
25/11/2024 $79.92 $80.23 $79.92 $80.23 1
22/11/2024 $79.65 $80.87 $77.89 $79.40 0
21/11/2024 $79.65 $80.57 $78.01 $79.40 0
20/11/2024 $79.65 $79.77 $78.01 $78.54 0
19/11/2024 $79.65 $80.82 $78.21 $79.72 0
18/11/2024 $79.65 $79.76 $79.65 $79.75 400

Market data

Select a section