Invesco Markets II Ivz Msci Japan Cpa Esg Ucits ETF Acc

(PAJS)
Sector: n/a
339.85p
-3.63p -1.06
Last updated: 16:35:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 341.85p 343.48p 339.15p 339.85p 0
11/11/2024 341.85p 344.18p 340.58p 343.48p 0
08/11/2024 341.85p 341.85p 340.58p 340.58p 31,024
07/11/2024 338.05p 338.25p 338.05p 338.25p 341
06/11/2024 346.35p 344.60p 338.05p 340.65p 0
05/11/2024 346.35p 340.45p 332.38p 338.05p 0
04/11/2024 346.35p 337.33p 334.28p 336.80p 0
01/11/2024 346.35p 338.85p 331.08p 336.25p 0
31/10/2024 346.35p 335.65p 332.75p 334.33p 0
30/10/2024 346.35p 343.20p 333.58p 334.23p 0
29/10/2024 346.35p 338.23p 332.60p 334.23p 0
28/10/2024 346.35p 332.97p 329.33p 332.60p 0
25/10/2024 346.35p 331.18p 327.85p 327.85p 0
24/10/2024 346.35p 332.30p 323.80p 326.50p 0
23/10/2024 346.35p 333.60p 325.95p 326.50p 0
22/10/2024 346.35p 335.48p 333.10p 333.60p 0
21/10/2024 346.35p 345.50p 336.23p 338.33p 0
18/10/2024 346.35p 341.83p 338.70p 341.20p 0
17/10/2024 346.35p 346.75p 341.20p 341.83p 0
16/10/2024 346.35p 343.55p 341.80p 343.10p 0
15/10/2024 346.35p 347.58p 342.35p 342.85p 0
14/10/2024 346.35p 347.83p 345.50p 347.57p 0
11/10/2024 343.85p 348.67p 343.33p 346.35p 0
10/10/2024 343.85p 345.38p 343.85p 345.37p 608
09/10/2024 351.50p 346.88p 343.90p 345.57p 0
08/10/2024 351.50p 347.50p 343.68p 346.88p 0
07/10/2024 351.50p 346.80p 343.22p 344.83p 0
04/10/2024 351.50p 348.05p 338.93p 346.80p 0
03/10/2024 351.50p 347.10p 338.55p 343.23p 0
02/10/2024 351.50p 342.15p 338.05p 339.53p 0
01/10/2024 351.50p 348.18p 340.50p 342.15p 0
30/09/2024 351.50p 344.78p 340.08p 340.50p 0
27/09/2024 351.50p 344.83p 334.33p 342.28p 0
26/09/2024 351.50p 347.10p 338.97p 344.53p 0
25/09/2024 351.50p 339.03p 336.65p 338.97p 0
24/09/2024 351.50p 343.28p 334.28p 338.25p 0
23/09/2024 351.50p 348.53p 340.13p 343.27p 0
20/09/2024 351.50p 345.53p 341.88p 342.88p 0
19/09/2024 351.50p 343.98p 338.38p 342.88p 0
18/09/2024 351.50p 343.68p 337.68p 343.67p 0
17/09/2024 351.50p 344.48p 341.73p 343.67p 0
16/09/2024 351.50p 346.05p 343.70p 344.18p 0
13/09/2024 351.50p 345.45p 343.73p 344.20p 0
12/09/2024 351.50p 349.08p 337.18p 339.80p 0
11/09/2024 351.50p 346.03p 336.25p 339.80p 0
10/09/2024 351.50p 341.35p 338.42p 339.55p 0
09/09/2024 351.50p 342.08p 331.08p 340.70p 0
06/09/2024 351.50p 342.03p 330.68p 331.08p 0
05/09/2024 351.50p 346.18p 336.33p 341.35p 0
04/09/2024 351.50p 346.28p 337.53p 341.72p 0
03/09/2024 351.50p 351.63p 342.60p 346.20p 0
02/09/2024 351.50p 349.20p 345.08p 349.20p 0
30/08/2024 351.50p 351.50p 349.20p 349.20p 598
29/08/2024 345.90p 351.10p 348.38p 350.00p 0
28/08/2024 345.90p 350.85p 348.40p 349.13p 0
27/08/2024 345.90p 349.38p 347.22p 348.50p 0
26/08/2024 345.90p 353.05p 342.60p 346.53p 0
23/08/2024 345.90p 353.05p 342.60p 346.53p 0
22/08/2024 345.90p 353.05p 342.60p 346.53p 0
21/08/2024 345.90p 345.90p 345.35p 345.35p 30,798
20/08/2024 342.80p 343.15p 342.80p 343.15p 2,628
19/08/2024 327.10p 342.93p 340.53p 342.93p 0
16/08/2024 327.10p 344.83p 336.83p 340.53p 0
15/08/2024 327.10p 349.60p 332.03p 340.48p 0
14/08/2024 327.10p 344.10p 332.43p 336.95p 0
13/08/2024 327.10p 338.97p 330.58p 337.90p 0
12/08/2024 327.10p 331.83p 327.00p 330.57p 0
09/08/2024 327.10p 327.10p 327.00p 327.00p 654
08/08/2024 330.05p 336.53p 325.10p 331.98p 0
07/08/2024 330.05p 330.20p 329.35p 329.35p 49,957
06/08/2024 335.75p 335.75p 313.63p 317.60p 0
05/08/2024 335.75p 324.63p 291.38p 318.55p 0
02/08/2024 335.75p 334.50p 315.72p 318.18p 0
01/08/2024 335.75p 344.40p 334.00p 334.50p 0
31/07/2024 335.75p 345.55p 334.68p 344.40p 0
30/07/2024 335.75p 339.75p 330.98p 334.68p 0
29/07/2024 335.75p 337.10p 332.17p 333.12p 0
26/07/2024 335.75p 335.58p 328.45p 328.45p 0
25/07/2024 335.75p 333.23p 325.97p 328.45p 0
24/07/2024 335.75p 338.90p 330.53p 333.17p 0
23/07/2024 335.75p 337.58p 335.03p 336.25p 0
22/07/2024 335.75p 337.80p 334.93p 336.88p 0
19/07/2024 335.75p 335.75p 335.68p 335.68p 475
18/07/2024 342.70p 345.33p 337.00p 337.42p 0
17/07/2024 342.70p 342.42p 338.47p 339.97p 0
16/07/2024 342.70p 345.90p 337.53p 342.42p 0
15/07/2024 342.70p 342.70p 342.28p 342.28p 1
12/07/2024 330.15p 345.55p 335.45p 342.58p 0
11/07/2024 330.15p 347.90p 336.30p 342.85p 0
10/07/2024 330.15p 344.00p 338.35p 343.45p 0
09/07/2024 330.15p 339.83p 335.00p 338.35p 0
08/07/2024 330.15p 335.23p 333.92p 335.00p 0
05/07/2024 330.15p 340.60p 334.20p 335.17p 0
04/07/2024 330.15p 336.75p 333.30p 335.82p 0
03/07/2024 330.15p 337.80p 329.50p 333.30p 0
02/07/2024 330.15p 335.83p 326.52p 331.68p 0
01/07/2024 330.15p 334.40p 325.67p 329.25p 0
28/06/2024 330.15p 335.38p 330.33p 334.40p 0
27/06/2024 330.15p 336.35p 328.98p 330.65p 0
26/06/2024 330.15p 330.68p 330.10p 330.68p 237
25/06/2024 329.10p 329.83p 326.93p 329.25p 0
24/06/2024 329.10p 327.45p 325.20p 326.92p 0
21/06/2024 329.10p 329.15p 320.82p 325.20p 0
20/06/2024 329.10p 326.60p 323.85p 326.05p 0
19/06/2024 329.10p 326.30p 323.20p 323.85p 0
18/06/2024 329.10p 326.05p 321.45p 324.95p 0
17/06/2024 329.10p 327.13p 323.05p 323.95p 0
14/06/2024 329.10p 330.03p 325.25p 327.13p 0
13/06/2024 329.10p 331.03p 322.70p 325.43p 0
12/06/2024 329.10p 333.53p 323.88p 330.47p 0
11/06/2024 329.10p 333.20p 329.50p 330.03p 0
10/06/2024 329.10p 333.80p 331.33p 333.20p 0
07/06/2024 329.10p 336.30p 328.20p 332.45p 0
06/06/2024 329.10p 340.28p 329.90p 333.00p 0
05/06/2024 329.10p 338.75p 328.20p 333.90p 0
04/06/2024 329.10p 338.95p 329.48p 332.82p 0
03/06/2024 329.10p 335.73p 327.70p 331.47p 0
31/05/2024 329.10p 331.55p 326.33p 329.00p 0
30/05/2024 329.10p 332.13p 324.47p 326.33p 0
29/05/2024 329.10p 329.43p 323.97p 324.48p 0
28/05/2024 329.10p 330.55p 328.68p 329.43p 0
27/05/2024 329.10p 329.70p 329.10p 329.70p 36,310
24/05/2024 329.10p 329.70p 329.10p 329.70p 36,310
23/05/2024 336.60p 337.23p 327.95p 329.60p 0
22/05/2024 336.60p 332.40p 328.28p 329.00p 0
21/05/2024 336.60p 335.70p 331.83p 332.40p 0
20/05/2024 336.60p 337.25p 334.47p 335.70p 0
17/05/2024 336.60p 336.58p 334.30p 334.47p 0
16/05/2024 336.60p 340.08p 335.10p 336.37p 0
15/05/2024 336.60p 338.23p 333.20p 335.10p 0
14/05/2024 336.60p 335.30p 333.35p 334.40p 0
13/05/2024 336.60p 335.68p 333.35p 333.95p 0