Invesco Markets Invesco Nikkei 400 Ucits ETF USD Hedged
(N4US)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$34.86
|
$34.88
|
$34.86
|
$34.88
|
6
|
23/05/2024
|
$34.97
|
$35.07
|
$34.63
|
$34.72
|
0
|
22/05/2024
|
$34.97
|
$34.94
|
$34.54
|
$34.65
|
0
|
21/05/2024
|
$34.97
|
$34.97
|
$34.94
|
$34.94
|
8
|
20/05/2024
|
$35.13
|
$35.16
|
$35.13
|
$35.16
|
242
|
17/05/2024
|
$34.73
|
$34.73
|
$34.69
|
$34.69
|
375
|
16/05/2024
|
$34.99
|
$34.99
|
$34.65
|
$34.65
|
2
|
15/05/2024
|
$34.73
|
$34.73
|
$34.47
|
$34.56
|
1,799
|
14/05/2024
|
$34.40
|
$34.59
|
$34.34
|
$34.51
|
0
|
13/05/2024
|
$34.40
|
$34.40
|
$34.34
|
$34.34
|
230
|
10/05/2024
|
$34.14
|
$34.66
|
$34.29
|
$34.47
|
0
|