Market data

Select a section

Invesco Markets Invesco MSCI Japan Ucits ETF

(MXJP)
Sector: n/a
$100.44
$-0.16 -0.16
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $95.47 $105.63 $96.30 $100.44 0
30/10/2025 $95.47 $101.01 $99.61 $100.60 0
29/10/2025 $95.47 $105.68 $96.64 $100.75 0
28/10/2025 $95.47 $105.37 $96.56 $101.03 0
27/10/2025 $95.47 $105.14 $95.26 $100.47 0
24/10/2025 $95.47 $103.92 $95.09 $99.78 0
23/10/2025 $95.47 $103.70 $94.10 $98.86 0
22/10/2025 $95.47 $104.61 $94.83 $99.00 0
21/10/2025 $95.47 $105.02 $98.61 $99.66 0
20/10/2025 $95.47 $104.33 $94.85 $100.79 0
17/10/2025 $95.47 $99.18 $97.05 $98.39 0
16/10/2025 $95.47 $103.03 $93.47 $98.38 0
15/10/2025 $95.47 $101.78 $93.51 $98.07 0
14/10/2025 $95.47 $96.69 $95.47 $96.16 0
13/10/2025 $98.44 $95.95 $93.71 $95.46 0
10/10/2025 $98.44 $102.04 $92.40 $95.25 0
09/10/2025 $98.44 $99.37 $97.96 $98.26 0
08/10/2025 $98.44 $103.62 $97.38 $98.48 0
07/10/2025 $98.44 $104.77 $96.19 $98.96 0
06/10/2025 $98.44 $104.24 $94.52 $100.49 0
03/10/2025 $98.44 $98.60 $98.44 $98.60 192
02/10/2025 $96.53 $98.10 $95.92 $96.34 0
01/10/2025 $96.53 $101.46 $91.99 $96.62 0
30/09/2025 $96.53 $101.45 $92.23 $96.29 0
29/09/2025 $96.53 $98.21 $92.22 $97.08 0
26/09/2025 $96.53 $101.54 $93.67 $96.92 0
25/09/2025 $96.53 $98.17 $92.44 $96.84 0
24/09/2025 $96.53 $98.43 $97.14 $97.69 0
23/09/2025 $96.53 $101.13 $92.96 $97.93 0
22/09/2025 $96.53 $98.09 $92.58 $97.64 0
19/09/2025 $96.53 $98.31 $96.73 $97.32 0
18/09/2025 $96.53 $102.97 $93.43 $98.31 0
17/09/2025 $96.53 $98.76 $97.28 $98.09 0
16/09/2025 $96.53 $98.26 $96.53 $97.91 0
15/09/2025 $96.53 $102.17 $92.53 $97.83 0
12/09/2025 $96.53 $98.52 $92.80 $97.15 0
11/09/2025 $96.53 $98.20 $96.66 $98.07 0
10/09/2025 $96.53 $101.47 $91.93 $97.06 0
09/09/2025 $96.53 $96.53 $96.26 $96.25 23
08/09/2025 $94.10 $97.99 $95.43 $97.44 0
05/09/2025 $94.10 $96.75 $94.76 $95.43 0
04/09/2025 $94.10 $95.13 $93.72 $94.75 0
03/09/2025 $94.10 $94.08 $92.80 $93.72 0
02/09/2025 $94.10 $94.10 $93.81 $93.81 21
01/09/2025 $95.25 $95.02 $94.31 $94.87 0
29/08/2025 $95.25 $95.66 $93.79 $94.32 0
28/08/2025 $95.25 $96.31 $94.44 $95.65 0
27/08/2025 $95.25 $95.09 $89.79 $94.43 0
26/08/2025 $95.25 $94.79 $94.50 $94.79 108
25/08/2025 $95.25 $96.74 $94.57 $96.62 0
22/08/2025 $95.25 $96.74 $94.57 $96.62 0
21/08/2025 $95.25 $95.93 $94.68 $95.08 0
20/08/2025 $95.25 $96.69 $95.53 $95.93 0
19/08/2025 $95.25 $96.92 $95.95 $96.50 0
18/08/2025 $95.25 $97.41 $92.08 $96.83 0
15/08/2025 $95.25 $97.35 $94.88 $96.69 0
14/08/2025 $95.25 $99.89 $91.02 $94.88 0
13/08/2025 $95.25 $96.17 $95.28 $95.51 0
12/08/2025 $95.25 $95.41 $95.25 $95.41 258
11/08/2025 $90.38 $97.45 $90.51 $93.93 0
08/08/2025 $90.38 $97.55 $90.04 $93.96 0
07/08/2025 $90.38 $96.56 $88.55 $92.15 0
06/08/2025 $90.38 $95.33 $90.36 $91.43 0
05/08/2025 $90.38 $94.82 $89.23 $90.36 0
04/08/2025 $90.38 $90.38 $90.38 $90.38 24
01/08/2025 $89.77 $89.65 $88.07 $88.76 0
31/07/2025 $89.77 $94.03 $85.34 $88.87 0
30/07/2025 $89.77 $89.77 $89.35 $89.35 1
29/07/2025 $87.19 $92.71 $88.21 $88.98 0
28/07/2025 $87.19 $94.67 $85.95 $89.46 0
25/07/2025 $87.19 $92.50 $90.56 $90.99 0
24/07/2025 $87.19 $93.69 $91.94 $92.50 0
23/07/2025 $87.19 $94.24 $85.53 $91.94 0
22/07/2025 $87.19 $88.34 $83.53 $87.90 0
21/07/2025 $87.19 $91.53 $86.63 $87.82 0
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

Market data

Select a section