Market data

Select a section

Invesco Markets Invesco MSCI Japan Ucits ETF

(MXJP)
Sector: n/a
$86.68
$-0.46 -0.53
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $87.19 $91.26 $82.66 $86.68 0
17/07/2025 $87.19 $90.86 $82.28 $87.14 0
16/07/2025 $87.19 $90.54 $82.60 $86.32 0
15/07/2025 $87.19 $87.20 $86.38 $86.38 3,677
14/07/2025 $90.17 $91.28 $83.10 $87.19 0
11/07/2025 $90.17 $91.81 $83.29 $87.00 0
10/07/2025 $90.17 $92.14 $87.01 $87.72 0
09/07/2025 $90.17 $92.38 $84.19 $87.90 0
08/07/2025 $90.17 $88.62 $86.83 $87.93 0
07/07/2025 $90.17 $89.74 $87.83 $88.36 0
04/07/2025 $90.17 $89.86 $88.07 $89.26 0
03/07/2025 $90.17 $91.06 $86.40 $89.86 0
02/07/2025 $90.17 $94.10 $85.51 $89.51 0
01/07/2025 $90.17 $92.95 $88.39 $89.83 0
30/06/2025 $90.17 $90.21 $90.17 $90.21 57
27/06/2025 $89.01 $91.04 $88.71 $90.61 0
26/06/2025 $89.01 $89.01 $88.71 $88.71 206
25/06/2025 $88.96 $88.33 $84.59 $87.10 0
24/06/2025 $88.96 $87.35 $87.32 $87.32 1,087
23/06/2025 $88.96 $86.25 $85.38 $86.25 499
20/06/2025 $88.96 $87.40 $86.30 $86.54 0
19/06/2025 $88.96 $91.96 $83.44 $87.11 0
18/06/2025 $88.96 $88.34 $88.15 $88.33 471
17/06/2025 $88.96 $88.52 $87.01 $87.31 0
16/06/2025 $88.96 $92.22 $84.19 $88.52 0
13/06/2025 $88.96 $88.52 $87.36 $88.13 0
12/06/2025 $88.96 $88.95 $87.67 $88.52 0
11/06/2025 $88.96 $88.28 $88.19 $88.28 505
10/06/2025 $88.96 $88.58 $87.78 $88.08 0
09/06/2025 $88.96 $88.71 $87.79 $88.36 0
06/06/2025 $88.96 $88.10 $88.04 $88.04 227
05/06/2025 $88.96 $92.50 $83.62 $87.76 0
04/06/2025 $88.96 $92.83 $84.56 $88.43 0
03/06/2025 $88.96 $89.55 $87.58 $88.58 0
02/06/2025 $88.96 $89.12 $88.96 $89.11 34
30/05/2025 $87.40 $92.94 $84.44 $88.41 0
29/05/2025 $87.40 $89.03 $83.83 $88.43 0
28/05/2025 $87.40 $89.33 $87.75 $87.93 0
27/05/2025 $87.40 $89.38 $86.90 $89.33 0
26/05/2025 $87.40 $87.40 $86.90 $86.89 80
23/05/2025 $87.40 $87.40 $86.90 $86.89 80
22/05/2025 $86.80 $87.07 $85.91 $86.49 0
21/05/2025 $86.80 $87.44 $86.70 $87.14 0
20/05/2025 $86.80 $87.09 $86.80 $87.09 185
19/05/2025 $86.00 $86.32 $86.00 $86.32 1,774
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

Market data

Select a section