Invesco Markets II Ivz Msci Japan Cpa Esg Ucits ETF Acc
(PAJP)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$4.55
|
$4.55
|
$4.55
|
$4.55
|
967
|
|
18/09/2024
|
$4.49
|
$4.53
|
$4.46
|
$4.47
|
0
|
|
17/09/2024
|
$4.49
|
$4.55
|
$4.51
|
$4.53
|
0
|
|
16/09/2024
|
$4.49
|
$4.56
|
$4.53
|
$4.54
|
0
|
|
13/09/2024
|
$4.49
|
$4.54
|
$4.50
|
$4.50
|
0
|
|
12/09/2024
|
$4.49
|
$4.50
|
$4.49
|
$4.43
|
23,662
|
|
11/09/2024
|
$4.43
|
$4.53
|
$4.40
|
$4.44
|
0
|
|
10/09/2024
|
$4.43
|
$4.46
|
$4.43
|
$4.44
|
0
|
|
09/09/2024
|
$4.43
|
$4.48
|
$4.35
|
$4.45
|
0
|
|
06/09/2024
|
$4.43
|
$4.43
|
$4.35
|
$4.35
|
23,500
|
|
05/09/2024
|
$4.50
|
$4.52
|
$4.47
|
$4.49
|
0
|
|
04/09/2024
|
$4.50
|
$4.51
|
$4.49
|
$4.49
|
70,000
|
|
03/09/2024
|
$4.61
|
$4.61
|
$4.52
|
$4.53
|
0
|
|
02/09/2024
|
$4.61
|
$4.59
|
$4.53
|
$4.59
|
0
|
|
30/08/2024
|
$4.61
|
$4.64
|
$4.58
|
$4.59
|
0
|
|
29/08/2024
|
$4.61
|
$4.63
|
$4.60
|
$4.61
|
0
|
|
28/08/2024
|
$4.61
|
$4.63
|
$4.60
|
$4.61
|
0
|
|
27/08/2024
|
$4.61
|
$4.62
|
$4.61
|
$4.61
|
7,016
|
|
26/08/2024
|
$4.50
|
$4.64
|
$4.48
|
$4.53
|
0
|
|
23/08/2024
|
$4.50
|
$4.64
|
$4.48
|
$4.53
|
0
|
|
22/08/2024
|
$4.50
|
$4.64
|
$4.48
|
$4.53
|
0
|
|
21/08/2024
|
$4.50
|
$4.51
|
$4.50
|
$4.51
|
46,832
|
|
20/08/2024
|
$4.48
|
$4.48
|
$4.45
|
$4.45
|
5,753,748
|
|
19/08/2024
|
$4.20
|
$4.45
|
$4.39
|
$4.45
|
0
|
|
16/08/2024
|
$4.20
|
$4.42
|
$4.37
|
$4.39
|
0
|
|
15/08/2024
|
$4.20
|
$4.42
|
$4.27
|
$4.38
|
0
|
|
14/08/2024
|
$4.20
|
$4.42
|
$4.24
|
$4.33
|
0
|
|
13/08/2024
|
$4.20
|
$4.34
|
$4.23
|
$4.34
|
0
|
|
12/08/2024
|
$4.20
|
$4.23
|
$4.20
|
$4.23
|
303
|
|
09/08/2024
|
$4.20
|
$4.22
|
$4.16
|
$4.18
|
0
|
|
08/08/2024
|
$4.20
|
$4.27
|
$4.13
|
$4.22
|
0
|
|
07/08/2024
|
$4.20
|
$4.20
|
$4.19
|
$4.19
|
29,596
|
|
06/08/2024
|
$4.27
|
$4.27
|
$3.98
|
$4.03
|
0
|
|
05/08/2024
|
$4.27
|
$4.15
|
$3.71
|
$4.06
|
0
|
|
02/08/2024
|
$4.27
|
$4.27
|
$4.07
|
$4.07
|
0
|
|
01/08/2024
|
$4.27
|
$4.42
|
$4.26
|
$4.27
|
0
|
|
31/07/2024
|
$4.27
|
$4.43
|
$4.29
|
$4.42
|
0
|
|
30/07/2024
|
$4.27
|
$4.36
|
$4.26
|
$4.29
|
0
|
|
29/07/2024
|
$4.27
|
$4.32
|
$4.27
|
$4.28
|
0
|
|
26/07/2024
|
$4.27
|
$4.27
|
$4.27
|
$4.23
|
49,844
|
|
25/07/2024
|
$4.34
|
$4.30
|
$4.20
|
$4.23
|
0
|
|
24/07/2024
|
$4.34
|
$4.34
|
$4.30
|
$4.30
|
0
|
|
23/07/2024
|
$4.34
|
$4.35
|
$4.33
|
$4.34
|
0
|
|
22/07/2024
|
$4.34
|
$4.36
|
$4.33
|
$4.35
|
0
|
|
19/07/2024
|
$4.34
|
$4.35
|
$4.34
|
$4.34
|
47,826
|
|
18/07/2024
|
$4.21
|
$4.47
|
$4.34
|
$4.38
|
0
|
|
17/07/2024
|
$4.21
|
$4.44
|
$4.41
|
$4.42
|
0
|
|
16/07/2024
|
$4.21
|
$4.44
|
$4.41
|
$4.44
|
0
|
|
15/07/2024
|
$4.21
|
$4.48
|
$4.39
|
$4.44
|
0
|
|
12/07/2024
|
$4.21
|
$4.46
|
$4.40
|
$4.45
|
0
|
|
11/07/2024
|
$4.21
|
$4.50
|
$4.38
|
$4.43
|
0
|
|
10/07/2024
|
$4.21
|
$4.41
|
$4.33
|
$4.41
|
0
|
|
09/07/2024
|
$4.21
|
$4.35
|
$4.30
|
$4.33
|
0
|
|
08/07/2024
|
$4.21
|
$4.31
|
$4.28
|
$4.30
|
0
|
|
05/07/2024
|
$4.21
|
$4.38
|
$4.24
|
$4.29
|
0
|
|
04/07/2024
|
$4.21
|
$4.29
|
$4.26
|
$4.29
|
0
|
|
03/07/2024
|
$4.21
|
$4.27
|
$4.20
|
$4.26
|
0
|
|
02/07/2024
|
$4.21
|
$4.21
|
$4.20
|
$4.20
|
827
|
|
01/07/2024
|
$4.17
|
$4.23
|
$4.15
|
$4.16
|
0
|
|
28/06/2024
|
$4.17
|
$4.24
|
$4.18
|
$4.23
|
0
|
|
27/06/2024
|
$4.17
|
$4.25
|
$4.15
|
$4.18
|
0
|
|
26/06/2024
|
$4.17
|
$4.18
|
$4.17
|
$4.18
|
5,105
|
|
25/06/2024
|
$4.15
|
$4.19
|
$4.15
|
$4.17
|
0
|
|
24/06/2024
|
$4.15
|
$4.15
|
$4.15
|
$4.15
|
219
|
|
21/06/2024
|
$4.14
|
$4.13
|
$4.10
|
$4.11
|
0
|
|
20/06/2024
|
$4.14
|
$4.15
|
$4.12
|
$4.13
|
0
|
|
19/06/2024
|
$4.14
|
$4.15
|
$4.11
|
$4.12
|
0
|
|
18/06/2024
|
$4.14
|
$4.14
|
$4.11
|
$4.12
|
0
|
|
17/06/2024
|
$4.14
|
$4.15
|
$4.09
|
$4.11
|
0
|
|
14/06/2024
|
$4.14
|
$4.15
|
$4.14
|
$4.15
|
624
|
|
13/06/2024
|
$4.17
|
$4.17
|
$4.15
|
$4.15
|
388
|
|
12/06/2024
|
$4.18
|
$4.28
|
$4.16
|
$4.24
|
0
|
|
11/06/2024
|
$4.18
|
$4.24
|
$4.19
|
$4.20
|
0
|
|
10/06/2024
|
$4.18
|
$4.25
|
$4.21
|
$4.24
|
0
|
|
07/06/2024
|
$4.18
|
$4.30
|
$4.18
|
$4.23
|
0
|
|
06/06/2024
|
$4.18
|
$4.32
|
$4.20
|
$4.26
|
0
|
|
05/06/2024
|
$4.18
|
$4.33
|
$4.23
|
$4.26
|
0
|
|
04/06/2024
|
$4.18
|
$4.33
|
$4.20
|
$4.26
|
0
|
|
03/06/2024
|
$4.18
|
$4.25
|
$4.19
|
$4.24
|
0
|
|
31/05/2024
|
$4.18
|
$4.22
|
$4.16
|
$4.18
|
0
|
|
30/05/2024
|
$4.18
|
$4.20
|
$4.10
|
$4.16
|
0
|
|
29/05/2024
|
$4.18
|
$4.21
|
$4.12
|
$4.12
|
0
|
|
28/05/2024
|
$4.18
|
$4.22
|
$4.20
|
$4.21
|
0
|
|
27/05/2024
|
$4.18
|
$4.20
|
$4.18
|
$4.20
|
4,735
|
|
24/05/2024
|
$4.18
|
$4.20
|
$4.18
|
$4.20
|
4,735
|
|
23/05/2024
|
$4.21
|
$4.30
|
$4.19
|
$4.19
|
0
|
|
22/05/2024
|
$4.21
|
$4.23
|
$4.18
|
$4.19
|
0
|
|
21/05/2024
|
$4.21
|
$4.23
|
$4.23
|
$4.23
|
8,500,000
|
|
20/05/2024
|
$4.21
|
$4.28
|
$4.25
|
$4.27
|
0
|
|
17/05/2024
|
$4.21
|
$4.27
|
$4.24
|
$4.25
|
0
|
|
16/05/2024
|
$4.21
|
$4.30
|
$4.25
|
$4.26
|
0
|
|
15/05/2024
|
$4.21
|
$4.25
|
$4.21
|
$4.25
|
33
|
|
14/05/2024
|
$4.17
|
$4.21
|
$4.18
|
$4.21
|
0
|
|
13/05/2024
|
$4.17
|
$4.21
|
$4.19
|
$4.19
|
0
|
|
10/05/2024
|
$4.17
|
$4.22
|
$4.19
|
$4.20
|
0
|
|
09/05/2024
|
$4.17
|
$4.21
|
$4.16
|
$4.20
|
0
|
|
08/05/2024
|
$4.17
|
$4.27
|
$4.18
|
$4.20
|
0
|
|
07/05/2024
|
$4.17
|
$4.27
|
$4.27
|
$4.27
|
2,600,000
|
|
06/05/2024
|
$4.17
|
$4.31
|
$4.21
|
$4.26
|
0
|
|
03/05/2024
|
$4.17
|
$4.31
|
$4.21
|
$4.26
|
0
|
|
02/05/2024
|
$4.17
|
$4.23
|
$4.15
|
$4.21
|
0
|
|
01/05/2024
|
$4.17
|
$4.18
|
$4.09
|
$4.15
|
0
|
|
30/04/2024
|
$4.17
|
$4.17
|
$4.16
|
$4.16
|
25,417
|
|
29/04/2024
|
$4.18
|
$4.19
|
$4.18
|
$4.19
|
1
|
|
26/04/2024
|
$4.10
|
$4.17
|
$4.12
|
$4.15
|
0
|
|
25/04/2024
|
$4.10
|
$4.12
|
$4.10
|
$4.12
|
17,871
|
|
24/04/2024
|
$4.18
|
$4.19
|
$4.17
|
$4.17
|
3,005,139
|
|
23/04/2024
|
$4.14
|
$4.17
|
$4.13
|
$4.16
|
0
|
|
22/04/2024
|
$4.14
|
$4.14
|
$4.11
|
$4.14
|
0
|
|
19/04/2024
|
$4.14
|
$4.13
|
$4.12
|
$4.13
|
1,450,000
|
|
18/04/2024
|
$4.14
|
$4.16
|
$4.14
|
$4.16
|
5,139
|
|
17/04/2024
|
$4.27
|
$4.20
|
$4.14
|
$4.15
|
0
|
|
16/04/2024
|
$4.27
|
$4.26
|
$4.19
|
$4.20
|
0
|
|
15/04/2024
|
$4.27
|
$4.27
|
$4.26
|
$4.26
|
18,598
|
|
12/04/2024
|
$4.31
|
$4.33
|
$4.26
|
$4.27
|
0
|
|
11/04/2024
|
$4.31
|
$4.32
|
$4.27
|
$4.28
|
0
|
|
10/04/2024
|
$4.31
|
$4.31
|
$4.29
|
$4.29
|
106,678
|
|
09/04/2024
|
$4.34
|
$4.38
|
$4.34
|
$4.35
|
0
|
|
08/04/2024
|
$4.34
|
$4.38
|
$4.35
|
$4.38
|
0
|
|
05/04/2024
|
$4.34
|
$4.35
|
$4.34
|
$4.35
|
398,489
|
|
04/04/2024
|
$4.39
|
$4.43
|
$4.39
|
$4.41
|
0
|
|
03/04/2024
|
$4.39
|
$4.41
|
$4.36
|
$4.41
|
0
|
|
02/04/2024
|
$4.39
|
$4.39
|
$4.37
|
$4.38
|
61,345
|
|
01/04/2024
|
$4.47
|
$4.47
|
$4.46
|
$4.46
|
14,273
|
|
29/03/2024
|
$4.47
|
$4.47
|
$4.46
|
$4.46
|
14,273
|
|
28/03/2024
|
$4.47
|
$4.47
|
$4.46
|
$4.46
|
14,273
|
|
27/03/2024
|
$4.49
|
$4.49
|
$4.48
|
$4.48
|
2,349
|
|
26/03/2024
|
$4.49
|
$4.50
|
$4.48
|
$4.50
|
0
|
|
25/03/2024
|
$4.49
|
$4.52
|
$4.46
|
$4.48
|
0
|
|
22/03/2024
|
$4.49
|
$4.55
|
$4.52
|
$4.52
|
0
|
|
21/03/2024
|
$4.49
|
$4.56
|
$4.51
|
$4.54
|
0
|
|
20/03/2024
|
$4.49
|
$4.54
|
$4.50
|
$4.51
|
0
|