Market data

Select a section

Invesco Markets II Ivz Msci Japan Cpa Esg Ucits ETF Acc

(PAJP)
Sector: n/a
$4.63
$0.07 1.43
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $4.59 $4.60 $4.59 $4.60 24,168
30/04/2025 $4.48 $4.62 $4.46 $4.55 0
29/04/2025 $4.48 $4.63 $4.48 $4.56 0
28/04/2025 $4.48 $4.54 $4.48 $4.53 0
25/04/2025 $4.48 $4.48 $4.48 $4.48 111,142
24/04/2025 $4.51 $4.53 $4.37 $4.48 0
23/04/2025 $4.51 $4.51 $4.49 $4.49 939
22/04/2025 $4.38 $4.50 $4.43 $4.49 0
21/04/2025 $4.38 $4.43 $4.38 $4.43 291
18/04/2025 $4.38 $4.43 $4.38 $4.43 291
17/04/2025 $4.38 $4.43 $4.38 $4.43 291
16/04/2025 $4.35 $4.36 $4.35 $4.36 1,308
15/04/2025 $4.31 $4.36 $4.31 $4.36 2,351
14/04/2025 $4.31 $4.34 $4.31 $4.32 11,971
11/04/2025 $4.17 $4.17 $4.15 $4.15 1,340
10/04/2025 $4.19 $4.19 $4.16 $4.16 1,401,318
09/04/2025 $4.03 $4.03 $3.92 $3.98 1,725,292
08/04/2025 $3.86 $4.15 $3.96 $4.09 2,843
07/04/2025 $3.86 $4.03 $3.86 $3.96 8,595
04/04/2025 $4.22 $4.22 $4.04 $4.04 1,091
03/04/2025 $4.22 $4.22 $4.19 $4.19 24,400
02/04/2025 $4.49 $4.33 $4.27 $4.30 0
01/04/2025 $4.49 $4.36 $4.25 $4.33 0
31/03/2025 $4.49 $4.38 $4.31 $4.33 0
28/03/2025 $4.49 $4.48 $4.37 $4.38 0
27/03/2025 $4.49 $4.49 $4.48 $4.48 4,525
26/03/2025 $4.46 $4.51 $4.47 $4.47 0
25/03/2025 $4.46 $4.51 $4.46 $4.51 0
24/03/2025 $4.46 $4.48 $4.46 $4.47 0
21/03/2025 $4.46 $4.49 $4.46 $4.47 0
20/03/2025 $4.46 $4.51 $4.40 $4.46 0
19/03/2025 $4.46 $4.48 $4.46 $4.48 2,238
18/03/2025 $4.43 $4.48 $4.44 $4.46 0
17/03/2025 $4.43 $4.51 $4.40 $4.48 0
14/03/2025 $4.43 $4.46 $4.40 $4.45 0
13/03/2025 $4.43 $4.47 $4.33 $4.41 0
12/03/2025 $4.43 $4.42 $4.31 $4.41 0
11/03/2025 $4.43 $4.41 $4.33 $4.34 0
10/03/2025 $4.43 $4.44 $4.38 $4.38 0
07/03/2025 $4.43 $4.50 $4.39 $4.40 0
06/03/2025 $4.43 $4.51 $4.43 $4.47 0
05/03/2025 $4.43 $4.46 $4.38 $4.45 0
04/03/2025 $4.43 $4.48 $4.37 $4.38 0
03/03/2025 $4.43 $4.48 $4.40 $4.48 0
28/02/2025 $4.43 $4.49 $4.37 $4.40 0
27/02/2025 $4.43 $4.59 $4.43 $4.49 0
26/02/2025 $4.43 $4.52 $4.46 $4.52 0
25/02/2025 $4.43 $4.50 $4.43 $4.46 0
24/02/2025 $4.43 $4.43 $4.43 $4.43 1,344
21/02/2025 $4.50 $4.50 $4.48 $4.49 94,592
20/02/2025 $4.42 $4.58 $4.42 $4.48 0
19/02/2025 $4.42 $4.49 $4.46 $4.47 0
18/02/2025 $4.42 $4.49 $4.48 $4.49 0
17/02/2025 $4.42 $4.48 $4.41 $4.48 0
14/02/2025 $4.42 $4.43 $4.40 $4.41 0
13/02/2025 $4.42 $4.43 $4.29 $4.40 0
12/02/2025 $4.42 $4.40 $4.26 $4.31 0
11/02/2025 $4.42 $4.39 $4.36 $4.38 0
10/02/2025 $4.42 $4.39 $4.37 $4.39 0
07/02/2025 $4.42 $4.42 $4.37 $4.37 1,889
06/02/2025 $4.39 $4.42 $4.32 $4.35 0
05/02/2025 $4.39 $4.36 $4.31 $4.35 0
04/02/2025 $4.39 $4.50 $4.27 $4.32 0
03/02/2025 $4.39 $4.39 $4.25 $4.32 0
31/01/2025 $4.39 $4.41 $4.36 $4.38 0
30/01/2025 $4.39 $4.42 $4.39 $4.41 9,947
29/01/2025 $4.20 $4.39 $4.35 $4.36 0
28/01/2025 $4.20 $4.38 $4.32 $4.35 0
27/01/2025 $4.20 $4.37 $4.30 $4.32 0
24/01/2025 $4.20 $4.37 $4.31 $4.37 0
23/01/2025 $4.20 $4.36 $4.22 $4.31 0
22/01/2025 $4.20 $4.31 $4.28 $4.31 0
21/01/2025 $4.20 $4.28 $4.24 $4.28 0
20/01/2025 $4.20 $4.27 $4.21 $4.25 0
17/01/2025 $4.20 $4.23 $4.20 $4.23 0

Market data

Select a section