Market data

Select a section

Invesco Markets Invesco Nikkei 400 Ucits ETF USD Hedged

(N4US)
Sector: n/a
$32.24
$1.03 3.30
Last updated: 16:37:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $32.67 $32.67 $32.24 $32.24 20
09/04/2025 $31.47 $32.05 $31.21 $31.21 3,705
08/04/2025 $33.01 $33.14 $31.48 $32.56 0
07/04/2025 $33.01 $32.20 $29.78 $31.48 0
04/04/2025 $33.01 $33.01 $31.39 $31.82 1,471
03/04/2025 $34.96 $34.39 $33.16 $33.31 0
02/04/2025 $34.96 $35.36 $34.96 $35.35 222
01/04/2025 $35.45 $35.45 $35.34 $35.45 259
31/03/2025 $35.35 $35.56 $35.35 $35.56 6
28/03/2025 $36.29 $36.29 $36.04 $36.04 185
27/03/2025 $36.95 $37.24 $36.81 $37.07 0
26/03/2025 $36.95 $37.19 $36.83 $36.92 0
25/03/2025 $36.95 $37.12 $36.95 $37.12 17
24/03/2025 $36.53 $37.12 $36.67 $37.01 0
21/03/2025 $36.53 $37.02 $36.55 $36.73 0
20/03/2025 $36.53 $36.71 $36.53 $36.71 205
19/03/2025 $36.65 $37.05 $36.68 $36.97 0
18/03/2025 $36.65 $36.68 $36.65 $36.68 100
17/03/2025 $36.00 $36.69 $36.03 $36.56 0
14/03/2025 $36.00 $36.09 $36.00 $36.03 326
13/03/2025 $34.79 $35.74 $35.39 $35.51 0
12/03/2025 $34.79 $35.80 $34.76 $35.70 0
11/03/2025 $34.79 $34.79 $34.76 $34.76 126
10/03/2025 $35.55 $35.57 $34.97 $35.10 0
07/03/2025 $35.55 $35.55 $35.40 $35.40 196
06/03/2025 $35.84 $36.12 $35.50 $35.94 0
05/03/2025 $35.84 $35.84 $35.72 $35.72 270
04/03/2025 $35.35 $35.35 $34.96 $34.96 1,335
03/03/2025 $35.90 $36.18 $35.90 $36.17 295
28/02/2025 $36.04 $35.90 $35.16 $35.40 0
27/02/2025 $36.04 $36.04 $35.90 $35.90 472
26/02/2025 $35.75 $35.93 $35.71 $35.92 453
25/02/2025 $35.81 $35.81 $35.44 $35.44 26
24/02/2025 $35.20 $35.38 $35.20 $35.38 357
21/02/2025 $35.59 $35.61 $35.59 $35.61 54
20/02/2025 $35.94 $36.05 $35.54 $35.67 0
19/02/2025 $35.94 $36.05 $35.94 $36.04 411
18/02/2025 $36.08 $36.49 $36.24 $36.40 0
17/02/2025 $36.08 $36.38 $36.08 $36.31 0
14/02/2025 $36.08 $36.22 $36.08 $36.08 532
13/02/2025 $36.29 $36.40 $36.21 $36.21 1,725
12/02/2025 $36.00 $36.10 $35.71 $35.90 0
11/02/2025 $36.00 $36.00 $35.98 $35.97 13
10/02/2025 $35.93 $35.98 $35.57 $35.81 0
07/02/2025 $35.93 $35.93 $35.57 $35.56 26
06/02/2025 $35.86 $36.24 $35.89 $35.88 0
05/02/2025 $35.86 $35.89 $35.77 $35.88 3,333
04/02/2025 $36.78 $36.21 $35.78 $36.06 0
03/02/2025 $36.78 $36.55 $35.61 $36.06 0
31/01/2025 $36.78 $36.78 $36.52 $36.55 168
30/01/2025 $36.42 $36.55 $36.42 $36.55 73
29/01/2025 $36.24 $36.38 $36.24 $36.29 3,004
28/01/2025 $35.94 $36.45 $35.77 $36.30 0
27/01/2025 $35.94 $35.94 $35.77 $35.76 1
24/01/2025 $36.33 $36.47 $36.33 $36.47 1,500
23/01/2025 $36.03 $36.18 $36.01 $36.18 1,699
22/01/2025 $35.95 $36.04 $35.95 $36.04 522
21/01/2025 $35.46 $35.75 $35.68 $35.75 12
20/01/2025 $35.46 $35.59 $35.46 $35.59 522
17/01/2025 $35.25 $35.47 $35.25 $35.47 2,000
16/01/2025 $35.15 $35.15 $35.06 $35.34 1,746
15/01/2025 $35.42 $35.42 $35.34 $35.34 363
14/01/2025 $35.23 $35.23 $35.14 $35.21 967
13/01/2025 $35.81 $35.23 $34.70 $35.03 0
10/01/2025 $35.81 $35.81 $35.17 $35.23 0
09/01/2025 $35.81 $35.82 $35.80 $35.80 898
08/01/2025 $36.37 $36.41 $35.90 $36.13 0
07/01/2025 $36.37 $36.41 $36.37 $36.41 186
06/01/2025 $36.33 $36.47 $36.33 $36.47 40
03/01/2025 $35.99 $36.21 $35.62 $36.05 0
02/01/2025 $35.99 $36.21 $35.99 $36.21 492
01/01/2025 $36.52 $36.07 $35.70 $35.93 0
31/12/2024 $36.52 $36.07 $35.70 $35.93 0
30/12/2024 $36.52 $36.49 $35.87 $35.99 0
27/12/2024 $36.52 $36.74 $36.10 $36.49 50,929
26/12/2024 $35.55 $35.77 $35.55 $35.76 35
25/12/2024 $35.55 $35.77 $35.55 $35.76 35
24/12/2024 $35.55 $35.77 $35.55 $35.76 35
23/12/2024 $35.30 $35.76 $35.45 $35.66 0
20/12/2024 $35.30 $35.66 $35.30 $35.66 4,268
19/12/2024 $35.84 $35.86 $35.84 $35.85 3,481
18/12/2024 $35.69 $35.88 $35.63 $35.76 0
17/12/2024 $35.69 $35.69 $35.68 $35.68 2,786
16/12/2024 $35.90 $35.90 $35.89 $35.89 4
13/12/2024 $35.85 $35.90 $35.85 $35.90 227
12/12/2024 $35.87 $36.44 $34.81 $36.15 0
11/12/2024 $35.87 $36.44 $35.87 $36.44 5,862
10/12/2024 $35.82 $36.14 $35.82 $36.14 2,054
09/12/2024 $36.03 $36.03 $35.94 $35.94 1,112
06/12/2024 $35.10 $36.04 $35.64 $35.90 0
05/12/2024 $35.10 $36.20 $35.85 $36.03 0
04/12/2024 $35.10 $36.32 $35.90 $36.04 347
03/12/2024 $35.10 $36.17 $35.45 $35.97 0
02/12/2024 $35.10 $35.70 $35.23 $35.45 0
29/11/2024 $35.10 $35.33 $34.85 $35.22 0
28/11/2024 $35.10 $35.10 $35.10 $35.10 25
27/11/2024 $34.97 $35.18 $34.62 $34.69 0
26/11/2024 $34.97 $35.53 $35.03 $35.17 0
25/11/2024 $34.97 $35.67 $35.37 $35.53 0
22/11/2024 $34.97 $35.60 $35.06 $35.26 0
21/11/2024 $34.97 $35.26 $34.97 $35.26 20
20/11/2024 $35.15 $35.15 $35.03 $35.03 24
19/11/2024 $35.06 $35.26 $35.00 $35.26 542
18/11/2024 $35.45 $35.45 $35.45 $35.44 24
15/11/2024 $35.62 $35.66 $35.04 $35.66 0
14/11/2024 $35.62 $35.66 $35.62 $35.66 20
13/11/2024 $35.86 $35.59 $35.25 $35.44 0
12/11/2024 $35.86 $36.04 $35.50 $36.04 0
11/11/2024 $35.86 $36.04 $35.86 $36.04 90
08/11/2024 $35.77 $35.77 $35.64 $35.63 300
07/11/2024 $36.04 $36.04 $35.93 $35.92 10
06/11/2024 $35.27 $36.27 $35.37 $35.81 0
05/11/2024 $35.27 $35.37 $35.04 $35.37 325
04/11/2024 $34.91 $35.10 $34.91 $35.15 92
01/11/2024 $34.85 $35.28 $34.59 $34.76 0
31/10/2024 $34.85 $34.87 $34.73 $34.76 3,758
30/10/2024 $35.53 $35.53 $35.28 $35.28 2,837
29/10/2024 $34.47 $35.40 $34.97 $35.24 0
28/10/2024 $34.47 $35.02 $34.48 $34.97 0
25/10/2024 $34.47 $34.48 $34.47 $34.48 320
24/10/2024 $34.74 $34.63 $34.28 $34.29 0
23/10/2024 $34.74 $34.64 $34.24 $34.29 0
22/10/2024 $34.74 $34.74 $34.57 $34.57 700
21/10/2024 $35.29 $35.26 $34.82 $34.83 0
18/10/2024 $35.29 $35.29 $35.24 $35.34 17
17/10/2024 $35.52 $35.52 $35.34 $35.34 1,000
16/10/2024 $35.19 $35.27 $35.19 $35.27 110
15/10/2024 $35.65 $35.79 $35.14 $35.26 0
14/10/2024 $35.65 $35.85 $35.65 $35.79 611
11/10/2024 $35.45 $35.71 $35.27 $35.65 0

Market data

Select a section