Invesco Markets II Ivz Msci Japan Cpa Esg Ucits ETF Acc
(PAJP)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$4.20
|
$4.23
|
$4.20
|
$4.23
|
0
|
|
16/01/2025
|
$4.20
|
$4.26
|
$4.11
|
$4.19
|
0
|
|
15/01/2025
|
$4.20
|
$4.20
|
$4.19
|
$4.19
|
4,152
|
|
14/01/2025
|
$4.22
|
$4.19
|
$4.06
|
$4.13
|
0
|
|
13/01/2025
|
$4.22
|
$4.15
|
$4.11
|
$4.13
|
0
|
|
10/01/2025
|
$4.22
|
$4.26
|
$4.11
|
$4.15
|
0
|
|
09/01/2025
|
$4.22
|
$4.22
|
$4.19
|
$4.20
|
0
|
|
08/01/2025
|
$4.22
|
$4.22
|
$4.22
|
$4.22
|
1,448
|
|
07/01/2025
|
$4.24
|
$4.30
|
$4.25
|
$4.29
|
0
|
|
06/01/2025
|
$4.24
|
$4.29
|
$4.24
|
$4.29
|
48,608
|
|
03/01/2025
|
$4.25
|
$4.25
|
$4.20
|
$4.22
|
0
|
|
02/01/2025
|
$4.25
|
$4.25
|
$4.25
|
$4.25
|
19,948
|
|
01/01/2025
|
$4.28
|
$4.25
|
$4.22
|
$4.24
|
0
|
|
31/12/2024
|
$4.28
|
$4.25
|
$4.22
|
$4.24
|
0
|
|
30/12/2024
|
$4.28
|
$4.27
|
$4.22
|
$4.23
|
0
|
|
27/12/2024
|
$4.28
|
$4.28
|
$4.27
|
$4.27
|
24,000
|
|
26/12/2024
|
$4.17
|
$4.22
|
$4.19
|
$4.22
|
0
|
|
25/12/2024
|
$4.17
|
$4.22
|
$4.19
|
$4.22
|
0
|
|
24/12/2024
|
$4.17
|
$4.22
|
$4.19
|
$4.22
|
0
|
|
23/12/2024
|
$4.17
|
$4.24
|
$4.18
|
$4.19
|
0
|
|
20/12/2024
|
$4.17
|
$4.24
|
$4.17
|
$4.24
|
990
|
|
19/12/2024
|
$4.23
|
$4.23
|
$4.23
|
$4.23
|
990
|
|
18/12/2024
|
$4.47
|
$4.35
|
$4.32
|
$4.33
|
0
|
|
17/12/2024
|
$4.47
|
$4.34
|
$4.32
|
$4.34
|
0
|
|
16/12/2024
|
$4.47
|
$4.53
|
$4.18
|
$4.34
|
0
|
|
13/12/2024
|
$4.47
|
$4.44
|
$4.36
|
$4.37
|
0
|
|
12/12/2024
|
$4.47
|
$4.50
|
$4.36
|
$4.44
|
0
|
|
11/12/2024
|
$4.47
|
$4.53
|
$4.42
|
$4.48
|
0
|
|
10/12/2024
|
$4.47
|
$4.45
|
$4.42
|
$4.42
|
0
|
|
09/12/2024
|
$4.47
|
$4.49
|
$4.45
|
$4.45
|
0
|
|
06/12/2024
|
$4.47
|
$4.50
|
$4.47
|
$4.49
|
16,682
|
|
05/12/2024
|
$4.34
|
$4.51
|
$4.44
|
$4.50
|
0
|
|
04/12/2024
|
$4.34
|
$4.56
|
$4.48
|
$4.50
|
0
|
|
03/12/2024
|
$4.34
|
$4.52
|
$4.45
|
$4.50
|
0
|
|
02/12/2024
|
$4.34
|
$4.46
|
$4.40
|
$4.45
|
0
|
|
29/11/2024
|
$4.34
|
$4.40
|
$4.36
|
$4.40
|
0
|
|
28/11/2024
|
$4.34
|
$4.37
|
$4.32
|
$4.36
|
0
|
|
27/11/2024
|
$4.34
|
$4.34
|
$4.32
|
$4.32
|
24,440
|
|
26/11/2024
|
$4.24
|
$4.31
|
$4.27
|
$4.28
|
0
|
|
25/11/2024
|
$4.24
|
$4.32
|
$4.25
|
$4.30
|
0
|
|
22/11/2024
|
$4.24
|
$4.31
|
$4.21
|
$4.24
|
0
|
|
21/11/2024
|
$4.24
|
$4.28
|
$4.15
|
$4.24
|
0
|
|
20/11/2024
|
$4.24
|
$4.25
|
$4.19
|
$4.20
|
0
|
|
19/11/2024
|
$4.24
|
$4.28
|
$4.22
|
$4.25
|
0
|
|
18/11/2024
|
$4.24
|
$4.27
|
$4.23
|
$4.26
|
0
|
|
15/11/2024
|
$4.24
|
$4.24
|
$4.22
|
$4.27
|
8,923
|
|
14/11/2024
|
$4.41
|
$4.31
|
$4.19
|
$4.27
|
0
|
|
13/11/2024
|
$4.41
|
$4.34
|
$4.21
|
$4.27
|
0
|
|
12/11/2024
|
$4.41
|
$4.42
|
$4.32
|
$4.33
|
0
|
|
11/11/2024
|
$4.41
|
$4.42
|
$4.41
|
$4.42
|
1,215
|
|
08/11/2024
|
$4.43
|
$4.43
|
$4.40
|
$4.40
|
1,218
|
|
07/11/2024
|
$4.37
|
$4.39
|
$4.37
|
$4.39
|
3,659
|
|
06/11/2024
|
$4.44
|
$4.44
|
$4.39
|
$4.39
|
24,194
|
|
05/11/2024
|
$4.34
|
$4.40
|
$4.34
|
$4.40
|
0
|
|
04/11/2024
|
$4.34
|
$4.36
|
$4.34
|
$4.36
|
1,753
|
|
01/11/2024
|
$4.53
|
$4.39
|
$4.24
|
$4.35
|
0
|
|
31/10/2024
|
$4.53
|
$4.36
|
$4.30
|
$4.30
|
0
|
|
30/10/2024
|
$4.53
|
$4.45
|
$4.32
|
$4.35
|
0
|
|
29/10/2024
|
$4.53
|
$4.36
|
$4.32
|
$4.35
|
0
|
|
28/10/2024
|
$4.53
|
$4.32
|
$4.28
|
$4.32
|
0
|
|
25/10/2024
|
$4.53
|
$4.30
|
$4.25
|
$4.28
|
0
|
|
24/10/2024
|
$4.53
|
$4.28
|
$4.23
|
$4.23
|
0
|
|
23/10/2024
|
$4.53
|
$4.33
|
$4.22
|
$4.23
|
0
|
|
22/10/2024
|
$4.53
|
$4.36
|
$4.32
|
$4.33
|
0
|
|
21/10/2024
|
$4.53
|
$4.45
|
$4.39
|
$4.39
|
0
|
|
18/10/2024
|
$4.53
|
$4.46
|
$4.42
|
$4.45
|
0
|
|
17/10/2024
|
$4.53
|
$4.51
|
$4.44
|
$4.44
|
0
|
|
16/10/2024
|
$4.53
|
$4.49
|
$4.45
|
$4.46
|
0
|
|
15/10/2024
|
$4.53
|
$4.54
|
$4.48
|
$4.49
|
0
|
|
14/10/2024
|
$4.53
|
$4.54
|
$4.51
|
$4.54
|
0
|
|
11/10/2024
|
$4.51
|
$4.54
|
$4.49
|
$4.53
|
0
|
|
10/10/2024
|
$4.51
|
$4.68
|
$4.32
|
$4.51
|
0
|
|
09/10/2024
|
$4.51
|
$4.52
|
$4.51
|
$4.52
|
25,813
|
|
08/10/2024
|
$4.49
|
$4.68
|
$4.32
|
$4.54
|
0
|
|
07/10/2024
|
$4.49
|
$4.54
|
$4.49
|
$4.51
|
0
|
|
04/10/2024
|
$4.49
|
$4.56
|
$4.46
|
$4.54
|
0
|
|
03/10/2024
|
$4.49
|
$4.52
|
$4.49
|
$4.50
|
0
|
|
02/10/2024
|
$4.49
|
$4.54
|
$4.48
|
$4.50
|
0
|
|
01/10/2024
|
$4.49
|
$4.63
|
$4.53
|
$4.54
|
0
|
|
30/09/2024
|
$4.49
|
$4.62
|
$4.56
|
$4.56
|
0
|
|
27/09/2024
|
$4.49
|
$4.58
|
$4.49
|
$4.58
|
3,139
|
|
26/09/2024
|
$4.53
|
$4.64
|
$4.53
|
$4.62
|
0
|
|
25/09/2024
|
$4.53
|
$4.54
|
$4.51
|
$4.53
|
0
|
|
24/09/2024
|
$4.53
|
$4.53
|
$4.53
|
$4.53
|
1,228
|
|
23/09/2024
|
$4.55
|
$4.60
|
$4.55
|
$4.59
|
0
|
|
20/09/2024
|
$4.55
|
$4.60
|
$4.54
|
$4.55
|
0
|
|
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
|