Invesco Markets II Ivz Msci Japan Cpa Esg Ucits ETF Acc
(PAJP)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$5.24
|
$5.24
|
$5.23
|
$5.23
|
9,602
|
|
30/10/2025
|
$5.21
|
$5.21
|
$5.21
|
$5.21
|
1,791
|
|
29/10/2025
|
$5.26
|
$5.27
|
$5.26
|
$5.27
|
3,495
|
|
28/10/2025
|
$5.25
|
$5.26
|
$5.25
|
$5.26
|
19,090
|
|
27/10/2025
|
$5.16
|
$5.26
|
$5.20
|
$5.24
|
0
|
|
24/10/2025
|
$5.16
|
$5.22
|
$5.14
|
$5.20
|
0
|
|
23/10/2025
|
$5.16
|
$5.20
|
$5.13
|
$5.17
|
0
|
|
22/10/2025
|
$5.16
|
$5.25
|
$5.17
|
$5.20
|
1,218
|
|
21/10/2025
|
$5.16
|
$5.31
|
$5.22
|
$5.25
|
0
|
|
20/10/2025
|
$5.16
|
$5.31
|
$5.17
|
$5.31
|
0
|
|
17/10/2025
|
$5.16
|
$5.17
|
$5.16
|
$5.17
|
20,266
|
|
16/10/2025
|
$5.18
|
$5.18
|
$5.18
|
$5.18
|
20,473
|
|
15/10/2025
|
$5.05
|
$5.17
|
$5.08
|
$5.17
|
64
|
|
14/10/2025
|
$5.05
|
$5.08
|
$5.05
|
$5.08
|
1,832
|
|
13/10/2025
|
$5.05
|
$5.07
|
$5.05
|
$5.06
|
5,803
|
|
10/10/2025
|
$5.32
|
$5.19
|
$5.04
|
$5.05
|
0
|
|
09/10/2025
|
$5.32
|
$5.24
|
$5.17
|
$5.19
|
0
|
|
08/10/2025
|
$5.32
|
$5.22
|
$5.16
|
$5.18
|
0
|
|
07/10/2025
|
$5.32
|
$5.31
|
$5.20
|
$5.22
|
0
|
|
06/10/2025
|
$5.32
|
$5.32
|
$5.31
|
$5.31
|
12,619
|
|
03/10/2025
|
$5.17
|
$5.17
|
$5.17
|
$5.17
|
35
|
|
02/10/2025
|
$5.05
|
$5.13
|
$5.05
|
$5.07
|
0
|
|
01/10/2025
|
$5.05
|
$5.11
|
$5.03
|
$5.07
|
0
|
|
30/09/2025
|
$5.05
|
$5.05
|
$5.03
|
$5.03
|
3,129
|
|
29/09/2025
|
$5.05
|
$5.07
|
$5.05
|
$5.06
|
22,621
|
|
26/09/2025
|
$5.03
|
$5.04
|
$5.03
|
$5.04
|
82,780
|
|
25/09/2025
|
$5.13
|
$5.11
|
$5.03
|
$5.06
|
0
|
|
24/09/2025
|
$5.13
|
$5.13
|
$5.10
|
$5.11
|
343
|
|
23/09/2025
|
$5.13
|
$5.13
|
$5.13
|
$5.13
|
500
|
|
22/09/2025
|
$5.06
|
$5.12
|
$5.08
|
$5.11
|
0
|
|
19/09/2025
|
$5.06
|
$5.09
|
$5.06
|
$5.09
|
9,680
|
|
18/09/2025
|
$5.16
|
$5.17
|
$5.16
|
$5.17
|
4,768
|
|
17/09/2025
|
$4.93
|
$5.15
|
$5.12
|
$5.14
|
0
|
|
16/09/2025
|
$5.13
|
$5.13
|
$5.12
|
$5.11
|
1,835
|
|
15/09/2025
|
$4.93
|
$5.11
|
$4.93
|
$5.10
|
209
|
|
12/09/2025
|
$4.93
|
$5.12
|
$5.07
|
$5.08
|
0
|
|
11/09/2025
|
$4.93
|
$5.12
|
$5.01
|
$5.12
|
0
|
|
10/09/2025
|
$4.93
|
$5.08
|
$4.99
|
$5.05
|
0
|
|
09/09/2025
|
$4.93
|
$5.06
|
$4.99
|
$5.00
|
0
|
|
08/09/2025
|
$4.93
|
$5.06
|
$4.94
|
$5.06
|
0
|
|
05/09/2025
|
$4.93
|
$4.94
|
$4.92
|
$4.94
|
533
|
|
04/09/2025
|
$4.97
|
$4.93
|
$4.88
|
$4.93
|
0
|
|
03/09/2025
|
$4.97
|
$4.88
|
$4.83
|
$4.88
|
0
|
|
02/09/2025
|
$4.97
|
$4.93
|
$4.81
|
$4.85
|
533
|
|
01/09/2025
|
$4.97
|
$4.94
|
$4.90
|
$4.93
|
4,251
|
|
29/08/2025
|
$4.97
|
$4.98
|
$4.89
|
$4.90
|
0
|
|
28/08/2025
|
$4.97
|
$4.99
|
$4.92
|
$4.98
|
0
|
|
27/08/2025
|
$4.97
|
$4.93
|
$4.89
|
$4.92
|
0
|
|
26/08/2025
|
$4.97
|
$5.03
|
$4.89
|
$4.93
|
0
|
|
25/08/2025
|
$4.97
|
$5.03
|
$4.95
|
$5.03
|
0
|
|
22/08/2025
|
$4.97
|
$5.03
|
$4.95
|
$5.03
|
0
|
|
21/08/2025
|
$4.97
|
$4.97
|
$4.96
|
$4.97
|
58,016
|
|
20/08/2025
|
$5.09
|
$5.06
|
$5.01
|
$5.02
|
0
|
|
19/08/2025
|
$5.09
|
$5.09
|
$5.06
|
$5.06
|
0
|
|
18/08/2025
|
$5.09
|
$5.09
|
$5.08
|
$5.08
|
20,672
|
|
15/08/2025
|
$4.99
|
$5.08
|
$4.97
|
$5.07
|
0
|
|
14/08/2025
|
$4.99
|
$5.00
|
$4.96
|
$4.97
|
0
|
|
13/08/2025
|
$4.99
|
$5.03
|
$4.99
|
$5.00
|
0
|
|
12/08/2025
|
$4.99
|
$4.99
|
$4.99
|
$4.99
|
1,438
|
|
11/08/2025
|
$4.86
|
$4.93
|
$4.91
|
$4.92
|
0
|
|
08/08/2025
|
$4.86
|
$4.92
|
$4.83
|
$4.92
|
0
|
|
07/08/2025
|
$4.86
|
$4.86
|
$4.83
|
$4.83
|
27,560
|
|
06/08/2025
|
$4.77
|
$4.81
|
$4.77
|
$4.81
|
0
|
|
05/08/2025
|
$4.77
|
$4.79
|
$4.76
|
$4.77
|
0
|
|
04/08/2025
|
$4.77
|
$4.77
|
$4.77
|
$4.77
|
92,777
|
|
01/08/2025
|
$4.72
|
$4.72
|
$4.56
|
$4.66
|
0
|
|
31/07/2025
|
$4.72
|
$4.72
|
$4.71
|
$4.65
|
1,849
|
|
30/07/2025
|
$4.68
|
$4.68
|
$4.67
|
$4.67
|
1,513,243
|
|
29/07/2025
|
$4.81
|
$4.72
|
$4.67
|
$4.68
|
0
|
|
28/07/2025
|
$4.81
|
$4.76
|
$4.68
|
$4.69
|
0
|
|
25/07/2025
|
$4.81
|
$4.84
|
$4.75
|
$4.76
|
0
|
|
24/07/2025
|
$4.81
|
$4.84
|
$4.84
|
$4.84
|
2,015,000
|
|
23/07/2025
|
$4.81
|
$4.82
|
$4.81
|
$4.81
|
3,068,263
|
|
22/07/2025
|
$4.62
|
$4.65
|
$4.59
|
$4.63
|
0
|
|
21/07/2025
|
$4.62
|
$4.65
|
$4.62
|
$4.65
|
22,844
|
|
18/07/2025
|
$4.62
|
$4.63
|
$4.58
|
$4.59
|
0
|
|
17/07/2025
|
$4.62
|
$4.63
|
$4.62
|
$4.63
|
1,009
|
|
16/07/2025
|
$4.56
|
$4.57
|
$4.56
|
$4.56
|
46,898
|
|
15/07/2025
|
$4.59
|
$4.59
|
$4.56
|
$4.56
|
37,129
|
|
14/07/2025
|
$4.82
|
$4.60
|
$4.58
|
$4.59
|
0
|
|
11/07/2025
|
$4.82
|
$4.65
|
$4.59
|
$4.60
|
0
|
|
10/07/2025
|
$4.82
|
$4.65
|
$4.63
|
$4.65
|
0
|
|
09/07/2025
|
$4.82
|
$4.66
|
$4.64
|
$4.64
|
27
|
|
08/07/2025
|
$4.82
|
$4.69
|
$4.64
|
$4.65
|
0
|
|
07/07/2025
|
$4.82
|
$4.74
|
$4.68
|
$4.69
|
0
|
|
04/07/2025
|
$4.82
|
$4.76
|
$4.73
|
$4.74
|
0
|
|
03/07/2025
|
$4.82
|
$4.77
|
$4.73
|
$4.76
|
0
|
|
02/07/2025
|
$4.82
|
$4.78
|
$4.75
|
$4.76
|
0
|
|
01/07/2025
|
$4.82
|
$4.82
|
$4.77
|
$4.78
|
0
|
|
30/06/2025
|
$4.82
|
$4.85
|
$4.81
|
$4.82
|
0
|
|
27/06/2025
|
$4.82
|
$4.84
|
$4.82
|
$4.84
|
971
|
|
26/06/2025
|
$4.71
|
$4.76
|
$4.66
|
$4.74
|
72
|
|
25/06/2025
|
$4.71
|
$4.68
|
$4.65
|
$4.66
|
0
|
|
24/06/2025
|
$4.71
|
$4.67
|
$4.59
|
$4.66
|
0
|
|
23/06/2025
|
$4.71
|
$4.60
|
$4.54
|
$4.59
|
0
|
|
20/06/2025
|
$4.71
|
$4.63
|
$4.60
|
$4.60
|
0
|
|
19/06/2025
|
$4.71
|
$4.70
|
$4.63
|
$4.63
|
7
|
|
18/06/2025
|
$4.71
|
$4.71
|
$4.70
|
$4.70
|
2,184
|
|
17/06/2025
|
$4.64
|
$4.69
|
$4.64
|
$4.64
|
0
|
|
16/06/2025
|
$4.64
|
$4.70
|
$4.66
|
$4.69
|
0
|
|
13/06/2025
|
$4.64
|
$4.68
|
$4.64
|
$4.68
|
0
|
|
12/06/2025
|
$4.64
|
$4.89
|
$4.65
|
$4.68
|
0
|
|
11/06/2025
|
$4.64
|
$4.90
|
$4.45
|
$4.67
|
0
|
|
10/06/2025
|
$4.64
|
$4.67
|
$4.65
|
$4.66
|
0
|
|
09/06/2025
|
$4.64
|
$4.68
|
$4.64
|
$4.66
|
0
|
|
06/06/2025
|
$4.64
|
$4.65
|
$4.64
|
$4.64
|
117,961
|
|
05/06/2025
|
$4.66
|
$4.68
|
$4.57
|
$4.63
|
0
|
|
04/06/2025
|
$4.66
|
$4.70
|
$4.58
|
$4.66
|
0
|
|
03/06/2025
|
$4.66
|
$4.67
|
$4.66
|
$4.66
|
612
|
|
02/06/2025
|
$4.59
|
$4.74
|
$4.61
|
$4.69
|
0
|
|
30/05/2025
|
$4.59
|
$4.70
|
$4.64
|
$4.65
|
0
|
|
29/05/2025
|
$4.59
|
$4.88
|
$4.45
|
$4.66
|
0
|
|
28/05/2025
|
$4.59
|
$4.74
|
$4.65
|
$4.66
|
97
|
|
27/05/2025
|
$4.59
|
$4.74
|
$4.61
|
$4.74
|
0
|
|
26/05/2025
|
$4.59
|
$4.61
|
$4.59
|
$4.61
|
614
|
|
23/05/2025
|
$4.59
|
$4.61
|
$4.59
|
$4.61
|
614
|
|
22/05/2025
|
$4.62
|
$4.62
|
$4.52
|
$4.59
|
0
|
|
21/05/2025
|
$4.62
|
$4.64
|
$4.60
|
$4.61
|
0
|
|
20/05/2025
|
$4.62
|
$4.64
|
$4.60
|
$4.64
|
0
|
|
19/05/2025
|
$4.62
|
$4.61
|
$4.57
|
$4.60
|
0
|
|
16/05/2025
|
$4.62
|
$4.62
|
$4.59
|
$4.60
|
0
|
|
15/05/2025
|
$4.62
|
$4.66
|
$4.36
|
$4.59
|
0
|
|
14/05/2025
|
$4.62
|
$4.61
|
$4.54
|
$4.55
|
0
|
|
13/05/2025
|
$4.62
|
$4.64
|
$4.54
|
$4.58
|
0
|
|
12/05/2025
|
$4.62
|
$4.61
|
$4.55
|
$4.61
|
0
|
|
09/05/2025
|
$4.62
|
$4.61
|
$4.57
|
$4.58
|
0
|
|
08/05/2025
|
$4.62
|
$4.62
|
$4.60
|
$4.60
|
7,490
|
|
07/05/2025
|
$4.58
|
$4.67
|
$4.61
|
$4.62
|
0
|
|
06/05/2025
|
$4.58
|
$4.68
|
$4.62
|
$4.67
|
0
|
|
05/05/2025
|
$4.58
|
$4.62
|
$4.58
|
$4.62
|
1,232
|
|
02/05/2025
|
$4.58
|
$4.62
|
$4.58
|
$4.62
|
1,232
|