Dark

ESGJ
IVZ MSCI JAPAN UNI SCRN UCITS ETF A
stock LSE

Inactive

Aug 1, 2024

44.69USD-0.755%(-0.34)674

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	45.0000	45.0200	44.7500	44.6900	-0.755%	674	0.000%
2024-07-29	45.1600	45.1900	45.0600	45.0300	+1.055%	831	-0.755%
2024-07-25	44.5800	44.6800	44.5800	44.5600	-2.877%	174	+0.292%
2024-07-09	46.0400	46.0400	46.0400	45.8800	+0.240%	49	-2.594%
2024-07-08	45.6400	45.6500	45.6400	45.7700	+3.810%	460	-2.360%
2024-06-26	44.1500	44.1500	44.1200	44.0900	-0.136%	82	+1.361%
2024-06-25	44.3000	44.3000	44.3000	44.1500	+1.030%	113	+1.223%
2024-06-24	43.7800	43.7800	43.7000	43.7000	+0.460%	195	+2.265%
2024-06-18	43.5200	43.5800	43.5200	43.5000	-3.290%	878	+2.736%
2024-06-12	45.0900	45.0900	45.0500	44.9800	-0.089%	600	-0.645%
2024-06-03	44.9900	44.9900	44.9800	45.0200	+2.179%	617	-0.733%
2024-05-30	44.2200	44.2200	44.0600	44.0600	+1.009%	80	+1.430%
2024-05-29	43.8800	43.8800	43.8800	43.6200	-2.000%	22	+2.453%
2024-05-28	44.5200	44.5500	44.5200	44.5100	+0.045%	1,310	+0.404%
2024-05-21	44.4400	44.6200	44.4400	44.4900	-0.692%	391	+0.450%
2024-05-20	44.7200	44.7200	44.7200	44.8000	+0.901%	1	-0.246%
2024-05-16	44.4400	44.4400	44.4400	44.4000	-0.090%	8,146	+0.653%
2024-05-15	44.3000	44.4000	44.3000	44.4400	+0.226%	397	+0.563%
2024-05-07	44.3800	44.3800	44.3800	44.3400	+0.979%	121	+0.789%
2024-05-02	43.8300	43.9800	43.8300	43.9100	+1.974%	115	+1.776%
2024-04-26	43.0400	43.0400	43.0400	43.0600	-0.806%	2,501	+3.785%
2024-04-24	43.5900	43.5900	43.3900	43.4100	+1.095%	90	+2.949%
2024-04-19	42.8300	42.9400	42.8300	42.9400	-3.722%	479	+4.075%
2024-04-10	44.6400	44.7150	44.6000	44.6000	-1.251%	231	+0.202%
2024-04-09	45.4100	45.4100	45.1650	45.1650	-0.359%	107	-1.052%
2024-04-08	45.1200	45.1650	45.1200	45.3275	+0.784%	596	-1.406%
2024-04-05	44.6850	44.6850	44.6850	44.9750	+0.346%	97	-0.634%
2024-04-02	44.8550	44.8550	44.7750	44.8200	-2.220%	487	-0.290%
2024-03-27	45.8950	45.8950	45.8600	45.8375	+0.180%	243	-2.503%
2024-03-20	45.7450	45.7550	45.7450	45.7550	+0.494%	7,887	-2.328%
2024-03-18	45.4250	45.5300	45.4250	45.5300	+1.675%	277	-1.845%
2024-03-15	44.7800	44.7800	44.7800	44.7800	+28.227%	4,285	-0.201%
2024-03-14	35.1200	35.1200	35.1200	34.9225	-2.164%	152	+27.969%
2024-03-01	35.8200	35.8200	35.8200	35.6950	-19.957%	244	+25.200%
2024-02-23	44.3050	44.5950	44.3050	44.5950	+28.990%	2,427	+0.213%
2024-02-15	34.5800	34.5800	34.5800	34.5725	+0.626%	697	+29.265%
2024-02-14	34.4850	34.4850	34.4850	34.3575	+1.350%	41	+30.073%
2024-02-09	34.0000	34.0000	34.0000	33.9000	-20.836%	300	+31.829%
2024-02-07	42.5600	42.5600	42.5600	42.8225	+26.357%	0	+4.361%
2024-02-02	33.9650	33.9650	33.9650	33.8900	-21.515%	157	+31.868%
2024-01-31	43.2700	43.2700	43.2700	43.1800	+1.100%	2,353	+3.497%
2024-01-29	42.6900	42.7100	42.6500	42.7100	+27.903%	226	+4.636%
2024-01-26	33.2650	33.2650	33.2650	33.3925	-22.863%	222	+33.832%
2024-01-22	42.5450	42.5450	42.5450	43.2900	+35.472%	0	+3.234%
2023-12-14	32.1600	32.1600	32.1600	31.9550	-20.446%	125	+39.853%
2023-12-13	40.1500	40.1500	40.1500	40.1675	+27.780%	0	+11.259%
2023-11-15	31.5400	31.5400	31.5400	31.4350	+0.463%	60	+42.166%
2023-11-07	31.2250	31.2250	31.2250	31.2900	+2.548%	528	+42.825%
2023-10-20	30.7200	30.7200	30.7200	30.5125	-1.222%	484	+46.465%
2023-10-19	30.8900	30.8900	30.8900	30.8900	-19.041%	900	+44.675%
2023-10-17	38.0850	38.0850	38.0850	38.1550	+21.464%	2,840	+17.128%
2023-10-02	31.4100	31.4100	31.4100	31.4125	-1.374%	1,992	+42.268%
2023-09-28	31.6450	31.6450	31.6450	31.8500	-1.363%	59	+40.314%
2023-09-22	32.2100	32.2100	32.2100	32.2900	+7.705%	225	+38.402%
2023-08-22	30.0050	30.0050	30.0050	29.9800	-2.812%	79	+49.066%
2023-08-11	30.8950	30.8950	30.8950	30.8475	+0.382%	70	+44.874%
2023-08-09	30.7100	30.7100	30.7100	30.7300	-3.075%	201	+45.428%
2023-07-31	31.7250	31.7250	31.7250	31.7050	-0.650%	35	+40.956%
2023-07-28	31.9100	31.9100	31.9100	31.9125	+2.055%	34	+40.039%
2023-07-24	31.2850	31.2850	31.2850	31.2700	+0.652%	279	+42.917%
2023-07-18	31.0750	31.0750	31.0750	31.0675	+1.115%	525	+43.848%
2023-07-07	30.7500	30.7500	30.7500	30.7250	-2.204%	63	+45.452%
2023-06-19	31.5050	31.5050	31.5050	31.4175	-21.798%	1,500	+42.246%
2023-06-12	40.1800	40.1800	40.1800	40.1750	+28.416%	260	+11.238%
2023-05-18	31.4450	31.4450	31.4200	31.2850	+5.204%	15,643	+42.848%
2023-04-12	29.7150	29.7150	29.7150	29.7375	+0.371%	152	+50.282%
2023-04-11	29.6600	29.6600	29.6600	29.6275	+0.186%	59	+50.840%
2023-04-06	29.6300	29.6300	29.6300	29.5725	-17.957%	221	+51.120%
2023-03-13	36.1850	36.1850	36.1850	36.0450	-1.152%	70	+23.984%
2023-02-16	36.5350	36.5550	36.5200	36.4650	+20.476%	12,400	+22.556%
2023-02-14	30.3950	30.3950	30.2800	30.2675	-12.981%	6,400	+47.650%
2022-12-07	34.9050	34.9050	34.9050	34.7825	+0.600%	328	+28.484%
2022-11-18	34.6200	34.6200	34.6200	34.5750	+23.692%	55,096	+29.255%
2022-11-01	27.9800	27.9800	27.9800	27.9525	+1.747%	2,578	+59.878%
2022-10-18	27.6700	27.6700	27.6700	27.4725	-3.095%	3,935	+62.672%
2022-09-29	28.9000	28.9000	28.9000	28.3500	-9.425%	3,756	+57.637%
2022-09-28	31.3000	31.3000	31.3000	31.3000	+8.964%	155	+42.780%
2022-09-22	28.9650	28.9650	28.9650	28.7250	-17.999%	1,554	+55.579%
2022-07-22	35.1350	35.1350	35.0450	35.0300	+6.039%	18,534	+27.576%
2022-07-14	33.0350	33.0350	33.0350	33.0350	-1.241%	213,000	+35.281%
2022-07-06	33.5400	33.5400	33.5400	33.4500	-7.507%	672	+33.602%
2022-05-24	36.0950	36.1350	36.0850	36.1650	+1.530%	40,570	+23.573%
2022-05-19	35.5650	35.6200	35.5650	35.6200	+25.932%	100,030	+25.463%
2022-04-26	28.2200	28.2200	28.2200	28.2850	-28.411%	5,540	+57.999%
2022-03-23	39.5250	39.5250	39.4250	39.5100	+32.207%	2,751	+13.111%
2022-02-28	29.9200	29.9200	29.9200	29.8850	-27.269%	35	+49.540%
2022-02-10	41.1350	41.1350	41.1350	41.0900	+34.457%	100	+8.761%
2022-01-21	30.6350	30.6350	30.6350	30.5600	-4.253%	62	+46.237%
2021-12-20	31.8350	31.8350	31.8300	31.9175	+1.422%	450	+40.017%
2021-12-02	31.4450	31.4450	31.4450	31.4700	-23.829%	77	+42.008%
2021-11-30	41.4850	41.4850	41.4850	41.3150	+27.772%	2,543	+8.169%
2021-11-25	32.3600	32.3600	32.3600	32.3350	-26.121%	42	+38.209%
2021-11-19	43.6900	43.6900	43.6900	43.7675	-1.889%	125	+2.108%
2021-09-28	44.6250	44.6250	44.6250	44.6100	-2.689%	483	+0.179%
2021-09-06	45.9100	45.9100	45.9100	45.8425	+41.785%	19	-2.514%
2021-09-03	32.3600	32.3600	32.3600	32.3325	-24.895%	98	+38.220%
2021-08-31	42.9950	42.9950	42.9950	43.0500	+38.938%	127	+3.810%
2021-08-26	30.9600	30.9600	30.9600	30.9850	-27.133%	191	+44.231%
2021-08-16	42.4900	42.4900	42.4900	42.5225	-0.117%	37	+5.097%
2021-07-09	42.3750	42.3750	42.3750	42.5725	+2.043%	170,060	+4.974%
2021-07-08	41.5400	41.7200	41.5400	41.7200	-1.289%	172,600	+7.119%
2021-07-07	42.3500	42.3500	42.3500	42.2650	-0.961%	70	+5.738%
2021-06-29	42.5950	42.5950	42.5950	42.6750	+1.486%	50	+4.722%
2021-06-18	42.3950	42.3950	42.0500	42.0500	-2.004%	31,600	+6.278%
2021-06-17	42.9100	42.9100	42.9100	42.9100	-0.383%	121,800	+4.148%
2021-06-14	42.9700	43.0750	42.9700	43.0750	+1.091%	56,981	+3.749%
2021-06-03	42.6200	42.6200	42.6100	42.6100	+1.169%	121,300	+4.881%
2021-05-25	42.3550	42.3650	42.2700	42.1175	-0.384%	158,042	+6.108%
2021-05-24	42.1200	42.1200	42.1200	42.2800	+0.619%	2,557	+5.700%
2021-05-20	41.8500	42.0200	41.8500	42.0200	-2.040%	153,562	+6.354%
2021-04-22	42.9700	42.9700	42.8950	42.8950	0.000%	146,000	+4.185%
2021-03-31	42.4900	42.8950	42.4900	42.8950	-0.746%	1,587,660	+4.185%
2021-03-29	43.3650	43.3650	43.3650	43.2175	+0.023%	14	+3.407%
2021-03-23	43.1750	43.1750	43.1750	43.2075	+1.868%	49	+3.431%
2021-03-04	42.3250	42.3250	42.3250	42.4150	-3.837%	100	+5.364%
2021-02-08	43.9000	43.9200	43.9000	44.1075	0.000%	591	+1.321%

.dark-mode .G0jJSM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0jJSM{ color: #333333; background-color: white; border: 2px solid #333333; }ESGJIVZ MSCI JAPAN UNI SCRN UCITS ETF Astock LSE

ESGJ
IVZ MSCI JAPAN UNI SCRN UCITS ETF A
stock LSE