Market data

Select a section

Invesco Markets Invesco Nikkei 400 Ucits ETF USD Hedged

(N4US)
Sector: n/a
$35.42
$-0.11 -0.31
Last updated: 12:09:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $35.45 $35.62 $34.03 $35.37 0
09/10/2024 $35.45 $35.71 $35.26 $35.62 0
08/10/2024 $35.45 $35.71 $35.14 $35.48 0
07/10/2024 $35.45 $35.48 $35.44 $35.48 3,391
04/10/2024 $35.61 $35.83 $35.61 $35.81 40,634
03/10/2024 $34.88 $35.01 $34.88 $35.01 3,031
02/10/2024 $34.90 $35.09 $34.51 $35.06 0
01/10/2024 $34.90 $34.90 $34.61 $34.63 3,097
30/09/2024 $34.67 $34.68 $34.55 $34.56 3,097
27/09/2024 $35.27 $35.36 $33.98 $34.51 0
26/09/2024 $35.27 $35.36 $35.26 $35.36 1,104
25/09/2024 $34.48 $35.67 $32.87 $34.52 0
24/09/2024 $34.48 $34.48 $34.28 $34.31 4,269
23/09/2024 $33.77 $35.35 $33.21 $34.59 0
20/09/2024 $33.77 $34.59 $34.06 $34.46 0
19/09/2024 $33.77 $34.06 $33.77 $34.06 222
18/09/2024 $33.12 $33.12 $33.10 $33.10 200
17/09/2024 $33.30 $33.53 $32.97 $33.39 0
16/09/2024 $33.30 $33.29 $32.89 $33.19 0
13/09/2024 $33.30 $33.32 $32.92 $33.32 0
12/09/2024 $33.30 $33.32 $33.30 $33.32 1,000
11/09/2024 $33.33 $33.11 $32.36 $32.52 0
10/09/2024 $33.33 $33.51 $32.94 $33.06 0
09/09/2024 $33.33 $33.68 $32.54 $33.47 0
06/09/2024 $33.33 $33.33 $32.54 $32.54 898
05/09/2024 $33.80 $33.97 $33.80 $33.97 286
04/09/2024 $35.16 $34.18 $33.81 $33.97 0
03/09/2024 $35.16 $35.39 $34.65 $34.78 0
02/09/2024 $35.16 $35.23 $34.94 $35.01 0
30/08/2024 $35.16 $35.16 $35.01 $35.01 577
29/08/2024 $34.91 $34.97 $34.91 $34.90 4,117
28/08/2024 $34.52 $34.91 $34.53 $34.60 0
27/08/2024 $34.52 $34.56 $34.52 $34.56 1,900
26/08/2024 $34.65 $34.65 $34.58 $34.58 3,271
23/08/2024 $34.65 $34.65 $34.58 $34.58 3,271
22/08/2024 $34.65 $34.65 $34.58 $34.58 3,271
21/08/2024 $34.58 $34.58 $34.37 $34.37 4,527
20/08/2024 $34.34 $34.34 $34.05 $34.40 166
19/08/2024 $34.07 $34.41 $34.01 $34.40 15,941
16/08/2024 $34.42 $34.42 $34.24 $34.24 35
15/08/2024 $33.31 $34.21 $33.31 $34.21 592
14/08/2024 $33.13 $33.34 $32.90 $33.00 14,246
13/08/2024 $32.49 $33.08 $32.32 $33.06 0
12/08/2024 $32.49 $32.50 $32.32 $32.31 958
09/08/2024 $31.41 $32.20 $31.51 $31.67 0
08/08/2024 $31.41 $32.12 $31.41 $32.12 3,377
07/08/2024 $32.10 $32.12 $32.06 $32.06 550
06/08/2024 $30.44 $30.47 $29.69 $29.85 11,702
05/08/2024 $29.61 $29.78 $28.25 $29.78 2,531
02/08/2024 $31.49 $31.50 $31.21 $31.21 1,500
01/08/2024 $35.84 $35.46 $34.01 $34.06 0
31/07/2024 $35.84 $35.84 $35.29 $35.46 1,506
30/07/2024 $35.29 $35.29 $35.27 $35.27 3,570
29/07/2024 $34.95 $35.50 $34.97 $35.22 0
26/07/2024 $34.95 $34.97 $34.95 $34.69 309
25/07/2024 $36.45 $35.35 $34.21 $34.69 0
24/07/2024 $36.45 $36.36 $35.29 $35.35 0
23/07/2024 $36.45 $36.57 $36.28 $36.35 0
22/07/2024 $36.45 $36.57 $36.45 $36.57 3,334
19/07/2024 $37.07 $36.82 $36.47 $36.56 0
18/07/2024 $37.07 $37.13 $36.78 $36.82 0
17/07/2024 $37.07 $37.16 $37.06 $37.13 1,437
16/07/2024 $37.38 $37.50 $37.38 $37.50 371
15/07/2024 $37.27 $37.32 $37.22 $37.22 276
12/07/2024 $37.24 $37.27 $37.24 $37.27 73
11/07/2024 $37.56 $37.56 $37.28 $37.28 1
10/07/2024 $36.86 $37.89 $37.14 $37.88 0
09/07/2024 $36.86 $37.26 $36.98 $37.14 0
08/07/2024 $36.86 $37.01 $36.86 $36.97 1,028
05/07/2024 $37.00 $37.00 $36.96 $36.96 3,186
04/07/2024 $36.78 $37.22 $36.90 $37.15 0
03/07/2024 $36.78 $36.90 $36.78 $36.90 72
02/07/2024 $36.14 $36.62 $36.04 $36.51 0
01/07/2024 $36.14 $36.14 $36.04 $36.04 998
28/06/2024 $35.86 $36.31 $35.77 $36.24 0
27/06/2024 $35.86 $35.86 $35.77 $35.77 600
26/06/2024 $35.00 $35.83 $35.50 $35.63 0
25/06/2024 $35.00 $35.58 $35.20 $35.51 0
24/06/2024 $35.00 $35.20 $35.00 $35.19 543
21/06/2024 $34.72 $34.98 $34.64 $34.76 0
20/06/2024 $34.72 $34.92 $34.63 $34.83 0
19/06/2024 $34.72 $34.72 $34.59 $34.63 615
18/06/2024 $34.68 $34.68 $34.64 $34.63 2
17/06/2024 $34.51 $34.59 $34.51 $34.53 3
14/06/2024 $34.70 $34.81 $34.70 $34.81 70
13/06/2024 $35.08 $35.23 $34.56 $34.59 0
12/06/2024 $35.08 $35.23 $35.08 $35.22 71
11/06/2024 $34.98 $35.49 $35.05 $35.18 0
10/06/2024 $34.98 $35.54 $35.15 $35.49 0
07/06/2024 $34.98 $35.27 $34.89 $35.15 0
06/06/2024 $34.98 $35.34 $34.96 $35.10 0
05/06/2024 $34.98 $35.08 $34.98 $35.08 100
04/06/2024 $35.33 $35.40 $34.90 $35.32 0
03/06/2024 $35.33 $35.35 $35.30 $35.32 18,426
31/05/2024 $35.03 $35.32 $34.76 $35.07 0
30/05/2024 $35.03 $34.78 $34.52 $34.76 0
29/05/2024 $35.03 $35.13 $34.53 $34.56 0
28/05/2024 $35.03 $35.13 $35.03 $35.13 2,600
27/05/2024 $34.86 $34.88 $34.86 $34.88 6

Market data

Select a section