Market data

Select a section

Invesco Markets Invesco MSCI Japan Ucits ETF

(MXJP)
Sector: n/a
$81.47
$-0.32 -0.39
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $81.55 $82.74 $80.20 $81.47 0
07/11/2024 $81.55 $81.79 $81.55 $81.79 154
06/11/2024 $79.41 $82.73 $79.40 $80.91 0
05/11/2024 $79.41 $81.89 $79.10 $81.00 0
04/11/2024 $79.41 $81.30 $78.87 $80.32 0
01/11/2024 $79.41 $81.15 $78.63 $80.17 0
31/10/2024 $79.41 $81.13 $78.84 $79.49 0
30/10/2024 $79.41 $82.13 $79.71 $80.56 0
29/10/2024 $79.41 $81.22 $78.88 $80.30 0
28/10/2024 $79.41 $79.68 $79.41 $79.68 2
25/10/2024 $79.17 $79.17 $79.11 $79.11 35
24/10/2024 $79.03 $79.05 $78.66 $78.17 1,085
23/10/2024 $78.57 $78.57 $78.17 $79.79 878
22/10/2024 $80.39 $80.39 $79.79 $79.79 1,232
21/10/2024 $81.73 $81.73 $80.80 $80.79 628
18/10/2024 $82.26 $82.26 $82.21 $82.21 631
17/10/2024 $82.10 $83.49 $80.95 $82.26 0
16/10/2024 $82.10 $82.20 $82.10 $82.20 535
15/10/2024 $83.39 $83.95 $81.35 $82.43 0
14/10/2024 $83.39 $83.44 $83.39 $83.43 9
11/10/2024 $83.86 $84.56 $81.64 $83.48 0
10/10/2024 $83.86 $84.02 $81.91 $83.05 0
09/10/2024 $83.86 $84.31 $81.82 $83.32 0
08/10/2024 $83.86 $84.79 $82.30 $83.77 0
07/10/2024 $83.86 $84.27 $83.34 $83.63 0
04/10/2024 $83.86 $84.00 $83.86 $84.00 663
03/10/2024 $85.44 $84.23 $81.54 $83.11 0
02/10/2024 $85.44 $84.01 $82.70 $83.58 0
01/10/2024 $85.44 $85.71 $82.87 $84.00 0
30/09/2024 $85.44 $85.21 $82.74 $84.09 0
27/09/2024 $85.44 $86.10 $82.47 $84.43 0
26/09/2024 $85.44 $85.44 $85.42 $85.42 271
25/09/2024 $83.28 $84.71 $82.28 $83.49 0
24/09/2024 $83.28 $83.60 $83.28 $83.60 106
23/09/2024 $83.91 $85.29 $82.80 $84.15 0
20/09/2024 $83.91 $83.91 $83.43 $83.43 1
19/09/2024 $82.74 $83.68 $81.35 $81.35 0
18/09/2024 $82.74 $82.13 $81.28 $81.35 0
17/09/2024 $82.74 $83.74 $81.14 $82.13 0
16/09/2024 $82.74 $82.74 $82.49 $82.49 144
13/09/2024 $80.03 $83.61 $81.88 $81.88 0
12/09/2024 $80.03 $82.90 $80.22 $80.38 0
11/09/2024 $80.03 $80.38 $80.03 $80.38 1,501
10/09/2024 $80.87 $80.87 $80.76 $80.76 266
09/09/2024 $81.31 $81.58 $81.31 $81.58 1,315
06/09/2024 $82.69 $83.31 $79.75 $79.96 0
05/09/2024 $82.69 $82.84 $82.58 $82.58 266
04/09/2024 $84.45 $83.76 $81.09 $82.47 0
03/09/2024 $84.45 $85.68 $83.61 $83.76 0
02/09/2024 $84.45 $85.09 $83.21 $84.47 0
30/08/2024 $84.45 $86.76 $83.73 $84.47 0
29/08/2024 $84.45 $84.45 $84.45 $84.45 78
28/08/2024 $84.64 $84.64 $84.23 $84.23 19
27/08/2024 $84.16 $84.36 $83.71 $84.13 0
26/08/2024 $81.62 $84.84 $82.31 $83.23 0
23/08/2024 $81.62 $84.84 $82.31 $83.23 0
22/08/2024 $81.62 $84.84 $82.31 $83.23 0
21/08/2024 $81.62 $84.22 $81.69 $83.13 0
20/08/2024 $81.62 $83.49 $81.63 $82.25 0
19/08/2024 $81.62 $83.32 $81.10 $81.28 0
16/08/2024 $81.62 $81.62 $81.28 $81.28 145
15/08/2024 $73.50 $81.39 $78.93 $80.90 0
14/08/2024 $73.50 $80.63 $78.60 $79.25 0
13/08/2024 $73.50 $79.49 $77.01 $79.29 0
12/08/2024 $73.50 $78.53 $75.94 $77.19 0
09/08/2024 $73.50 $77.01 $75.36 $76.26 0
08/08/2024 $73.50 $77.93 $75.19 $76.82 0
07/08/2024 $73.50 $77.58 $73.52 $73.52 0
06/08/2024 $73.50 $73.52 $73.50 $73.52 160
05/08/2024 $72.68 $74.10 $72.68 $74.10 253
02/08/2024 $77.59 $77.59 $75.23 $75.22 10
01/08/2024 $83.05 $83.16 $79.53 $79.83 0
31/07/2024 $83.05 $83.16 $83.05 $83.15 143
30/07/2024 $81.30 $81.67 $80.18 $80.79 0
29/07/2024 $81.30 $81.30 $80.60 $80.60 644
26/07/2024 $79.71 $81.66 $79.16 $79.81 0
25/07/2024 $79.71 $79.81 $79.71 $79.81 21
24/07/2024 $81.87 $81.87 $81.46 $81.46 116
23/07/2024 $82.59 $82.59 $82.41 $82.40 97
22/07/2024 $82.29 $82.36 $82.29 $82.36 647
19/07/2024 $83.33 $83.09 $80.93 $82.24 0
18/07/2024 $83.33 $83.33 $83.09 $83.09 86
17/07/2024 $83.92 $84.03 $83.92 $84.03 772
16/07/2024 $83.15 $85.28 $81.25 $84.01 0
15/07/2024 $83.15 $84.42 $81.63 $83.79 0
12/07/2024 $83.15 $83.93 $83.15 $83.93 736
11/07/2024 $83.77 $83.77 $83.72 $83.71 119
10/07/2024 $83.46 $84.09 $83.46 $84.09 19
09/07/2024 $82.45 $82.45 $82.02 $82.01 3,001
08/07/2024 $81.83 $81.99 $81.83 $81.99 149
05/07/2024 $81.90 $81.97 $81.90 $81.96 45
04/07/2024 $79.61 $82.34 $81.40 $82.22 0
03/07/2024 $79.61 $82.11 $80.35 $81.39 0
02/07/2024 $79.61 $81.39 $79.57 $80.69 0
01/07/2024 $79.61 $80.97 $79.29 $79.57 0
28/06/2024 $79.61 $80.34 $79.61 $80.34 1,255
27/06/2024 $79.10 $80.48 $78.93 $79.36 0
26/06/2024 $79.10 $80.35 $78.73 $79.03 0
25/06/2024 $79.10 $79.17 $79.10 $79.17 1
24/06/2024 $78.33 $78.49 $77.52 $78.33 0
21/06/2024 $78.33 $78.30 $76.49 $77.51 0
20/06/2024 $78.33 $78.33 $78.01 $78.01 101
19/06/2024 $77.92 $78.67 $78.00 $78.06 0
18/06/2024 $77.92 $78.00 $77.92 $78.00 2
17/06/2024 $78.50 $78.75 $77.45 $77.82 0
14/06/2024 $78.50 $78.75 $78.50 $78.75 168
13/06/2024 $79.02 $79.02 $78.69 $78.69 115
12/06/2024 $80.62 $80.78 $80.62 $80.78 1
11/06/2024 $80.69 $81.38 $79.06 $79.84 0
10/06/2024 $80.69 $80.81 $80.69 $80.81 69
07/06/2024 $80.59 $81.86 $78.92 $80.26 0
06/06/2024 $80.59 $80.59 $80.59 $80.59 293
05/06/2024 $79.59 $81.22 $79.04 $80.44 0
04/06/2024 $79.59 $81.71 $80.03 $80.80 0
03/06/2024 $79.59 $81.94 $79.66 $80.95 0
31/05/2024 $79.59 $81.59 $79.35 $79.89 0
30/05/2024 $79.59 $80.52 $78.58 $79.35 0
29/05/2024 $79.59 $80.26 $78.58 $78.66 0
28/05/2024 $79.59 $81.28 $79.73 $80.26 0
27/05/2024 $79.59 $79.74 $79.59 $79.72 109
24/05/2024 $79.59 $79.74 $79.59 $79.72 109
23/05/2024 $80.07 $80.07 $79.23 $79.23 1,010
22/05/2024 $80.29 $80.40 $78.97 $79.35 0
21/05/2024 $80.29 $80.29 $80.18 $80.18 129
20/05/2024 $78.65 $81.76 $79.81 $80.73 0
17/05/2024 $78.65 $80.30 $79.40 $80.00 0
16/05/2024 $78.65 $80.74 $79.90 $79.94 0
15/05/2024 $78.65 $80.39 $79.11 $80.14 0
14/05/2024 $78.65 $79.11 $78.65 $79.11 1,030
13/05/2024 $78.71 $78.87 $78.71 $78.72 1,158
10/05/2024 $79.08 $79.61 $78.82 $79.14 0

Market data

Select a section