Invesco Markets II plc - Invesco MSCI Japan ESG Universal Screened UCITS ETF (ESGJ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:31PM BST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 07 Jun 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 06 Jun 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 05 Jun 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 04 Jun 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 03 Jun 2024 | 44.99 | 44.99 | 44.97 | 45.01 | 45.01 | 617 |
| 31 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 30 May 2024 | 44.22 | 44.22 | 44.06 | 44.06 | 44.06 | 80 |
| 29 May 2024 | 43.88 | 43.88 | 43.88 | 43.62 | 43.62 | 22 |
| 28 May 2024 | 44.52 | 44.54 | 44.52 | 44.51 | 44.51 | 1,310 |
| 24 May 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 23 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 22 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 21 May 2024 | 44.44 | 44.62 | 44.44 | 44.49 | 44.49 | 391 |
| 20 May 2024 | 44.72 | 44.72 | 44.72 | 44.81 | 44.81 | 1 |
| 17 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 16 May 2024 | 44.44 | 44.44 | 44.44 | 44.40 | 44.40 | 8,146 |
| 15 May 2024 | 44.29 | 44.40 | 44.29 | 44.44 | 44.44 | 397 |
| 14 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 13 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 10 May 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 09 May 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 08 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 07 May 2024 | 44.38 | 44.38 | 44.38 | 44.34 | 44.34 | 121 |
| 03 May 2024 | 44.17 | 44.17 | 44.17 | 44.35 | 44.35 | 2,322 |
| 02 May 2024 | 43.83 | 43.98 | 43.83 | 43.90 | 43.90 | 115 |
| 01 May 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 30 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 29 Apr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 26 Apr 2024 | 43.04 | 43.04 | 43.04 | 43.06 | 43.06 | 2,501 |
| 25 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 24 Apr 2024 | 43.59 | 43.59 | 43.39 | 43.40 | 43.40 | 90 |
| 23 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 22 Apr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 19 Apr 2024 | 42.83 | 42.94 | 42.83 | 42.94 | 42.94 | 479 |
| 18 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 17 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 16 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 15 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 12 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 11 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 10 Apr 2024 | 44.64 | 44.72 | 44.60 | 44.60 | 44.60 | 231 |
| 09 Apr 2024 | 45.41 | 45.41 | 45.17 | 45.17 | 45.17 | 107 |
| 08 Apr 2024 | 45.12 | 45.17 | 45.12 | 45.33 | 45.33 | 596 |
| 05 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.97 | 44.97 | 97 |
| 04 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 03 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 02 Apr 2024 | 44.85 | 44.85 | 44.78 | 44.82 | 44.82 | 487 |
| 28 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 27 Mar 2024 | 45.90 | 45.90 | 45.86 | 45.84 | 45.84 | 243 |
| 26 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 25 Mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 22 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 21 Mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 20 Mar 2024 | 45.74 | 45.76 | 45.74 | 45.76 | 45.76 | 7,887 |
| 19 Mar 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 18 Mar 2024 | 45.42 | 45.53 | 45.42 | 45.53 | 45.53 | 277 |
| 15 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 4,285 |
| 14 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 13 Mar 2024 | 44.65 | 44.78 | 44.65 | 44.76 | 44.76 | 561 |
| 12 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 11 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 08 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 07 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 06 Mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 05 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 04 Mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 01 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 29 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 28 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 27 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 26 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 23 Feb 2024 | 44.31 | 44.60 | 44.31 | 44.60 | 44.60 | 2,427 |
| 22 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 21 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 20 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 19 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 16 Feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 15 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 14 Feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 13 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 12 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 09 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 08 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 07 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 06 Feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 05 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 02 Feb 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 01 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 31 Jan 2024 | 43.27 | 43.27 | 43.27 | 43.18 | 43.18 | 2,353 |
| 30 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 29 Jan 2024 | 42.69 | 42.71 | 42.65 | 42.71 | 42.71 | 226 |
| 26 Jan 2024 | 42.38 | 42.49 | 42.38 | 42.49 | 42.49 | 124 |
| 25 Jan 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 24 Jan 2024 | 42.95 | 43.10 | 42.95 | 43.10 | 43.10 | 1,460 |
| 23 Jan 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 22 Jan 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 19 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 18 Jan 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 17 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.