Dark

ESJS
IVZ MSCI JAPAN UNI SCRN UCITS ETF A
stock LSE

Inactive

Aug 1, 2024

3500.00GBX-2.282%(-81.75)738

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	3,526.0000	3,526.0000	3,526.0000	3,500.0000	-2.282%	738	0.000%
2024-07-18	3,591.0000	3,591.0000	3,591.0000	3,581.7500	-0.892%	26	-2.282%
2024-07-15	3,620.0000	3,620.0000	3,620.0000	3,614.0000	+1.731%	29	-3.154%
2024-07-03	3,558.0000	3,558.0000	3,558.0000	3,552.5000	+1.435%	3	-1.478%
2024-06-12	3,481.5000	3,481.5000	3,481.5000	3,502.2500	-0.143%	896	-0.064%
2024-06-06	3,508.0000	3,508.0000	3,508.0000	3,507.2500	+0.624%	298	-0.207%
2024-05-31	3,495.0000	3,495.0000	3,495.0000	3,485.5000	-0.300%	102	+0.416%
2024-05-10	3,516.5000	3,516.5000	3,516.5000	3,496.0000	+7,540.695%	451	+0.114%
2024-03-20	45.7450	45.7550	45.7450	45.7550	+0.494%	7,887	+7,549.437%
2024-03-18	45.4250	45.5300	45.4250	45.5300	+1.675%	277	+7,587.239%
2024-03-15	44.7800	44.7800	44.7800	44.7800	+28.227%	4,285	+7,715.989%
2024-03-14	35.1200	35.1200	35.1200	34.9225	-21.690%	152	+9,922.192%
2024-02-23	44.3050	44.5950	44.3050	44.5950	+28.423%	2,427	+7,748.413%
2024-02-16	34.7700	34.7700	34.7700	34.7250	+2.434%	244	+9,979.194%
2024-02-09	34.0000	34.0000	34.0000	33.9000	-20.836%	300	+10,224.484%
2024-02-07	42.5600	42.5600	42.5600	42.8225	+26.357%	0	+8,073.273%
2024-02-02	33.9650	33.9650	33.9650	33.8900	-21.515%	157	+10,227.530%
2024-01-31	43.2700	43.2700	43.2700	43.1800	+29.310%	2,353	+8,005.604%
2024-01-26	33.2650	33.2650	33.2650	33.3925	-0.551%	222	+10,381.396%
2024-01-25	33.6200	33.6200	33.6200	33.5775	-22.436%	138	+10,323.647%
2024-01-22	42.5450	42.5450	42.5450	43.2900	+35.218%	0	+7,985.008%
2023-12-15	32.0600	32.0600	32.0600	32.0150	+0.188%	324	+10,832.375%
2023-12-14	32.1600	32.1600	32.1600	31.9550	-19.239%	125	+10,852.903%
2023-12-05	39.4400	39.4400	39.4400	39.5675	-1.254%	1,613	+8,745.644%
2023-12-01	39.8825	39.8825	39.8825	40.0700	+27.469%	0	+8,634.714%
2023-11-15	31.5400	31.5400	31.5400	31.4350	-18.345%	60	+11,034.086%
2023-11-09	38.3900	38.3900	38.3900	38.4975	+24.547%	2	+8,991.499%
2023-11-08	31.0200	31.0200	31.0200	30.9100	-19.558%	400	+11,223.196%
2023-11-07	38.9125	38.9125	38.9125	38.4250	+24.393%	0	+9,008.653%
2023-10-19	30.8900	30.8900	30.8900	30.8900	-19.041%	900	+11,230.528%
2023-10-17	38.0850	38.0850	38.0850	38.1550	+23.359%	2,840	+9,073.110%
2023-10-09	30.8650	30.8650	30.8650	30.9300	-2.889%	41	+11,215.875%
2023-09-28	31.6450	31.6450	31.6450	31.8500	-1.363%	59	+10,889.011%
2023-09-22	32.2100	32.2100	32.2100	32.2900	-20.124%	225	+10,739.269%
2023-09-19	40.4950	40.4950	40.4950	40.4250	+1.711%	234	+8,558.009%
2023-09-12	39.7750	39.7750	39.7750	39.7450	+29.189%	79	+8,706.139%
2023-08-29	30.7850	30.7850	30.7850	30.7650	+0.114%	161	+11,276.564%
2023-08-09	30.7100	30.7100	30.7100	30.7300	-3.705%	201	+11,289.522%
2023-07-28	31.9100	31.9100	31.9100	31.9125	+2.055%	34	+10,867.489%
2023-07-24	31.2850	31.2850	31.2850	31.2700	+0.652%	279	+11,092.837%
2023-07-18	31.0750	31.0750	31.0750	31.0675	+1.404%	525	+11,165.792%
2023-07-11	30.6450	30.6450	30.6450	30.6375	-0.285%	57	+11,323.909%
2023-07-07	30.7500	30.7500	30.7500	30.7250	-21.419%	63	+11,291.375%
2023-06-27	38.9750	38.9750	38.9750	39.1000	-1.950%	1	+8,851.407%
2023-06-20	40.0750	40.0750	40.0750	39.8775	-0.741%	30	+8,676.879%
2023-06-12	40.1800	40.1800	40.1800	40.1750	+28.416%	260	+8,611.886%
2023-05-18	31.4450	31.4450	31.4200	31.2850	-18.672%	15,643	+11,087.470%
2023-05-12	38.6100	38.6250	38.6100	38.4675	+27.450%	185	+8,998.590%
2023-04-27	30.1700	30.1700	30.1700	30.1825	+1.496%	69	+11,496.124%
2023-04-12	29.7150	29.7150	29.7150	29.7375	-19.263%	152	+11,669.651%
2023-04-11	36.8050	36.8050	36.8050	36.8325	+24.550%	50	+9,402.477%
2023-04-06	29.6300	29.6300	29.6300	29.5725	+1.737%	221	+11,735.320%
2023-03-15	29.0750	29.0750	29.0750	29.0675	-19.358%	110	+11,940.939%
2023-03-13	36.1850	36.1850	36.1850	36.0450	-2.032%	70	+9,610.085%
2023-02-14	36.9550	36.9550	36.7750	36.7925	+20.532%	6,000	+9,412.808%
2023-02-06	30.5400	30.5400	30.5400	30.5250	+4.377%	584	+11,366.011%
2023-01-03	29.2500	29.2500	29.2500	29.2450	-16.502%	1,433	+11,867.858%
2022-12-12	35.0250	35.0250	35.0250	35.0250	+1.302%	483	+9,892.862%
2022-11-18	34.6200	34.6200	34.6200	34.5750	+0.993%	55,096	+10,022.921%
2022-11-17	34.2250	34.2350	34.2250	34.2350	+6.893%	62,250	+10,123.456%
2022-11-01	31.9300	31.9300	31.9300	32.0275	+16.580%	2,860	+10,828.109%
2022-10-18	27.6700	27.6700	27.6700	27.4725	-15.502%	3,935	+12,640.013%
2022-10-04	32.2650	32.4250	32.2650	32.5125	+11.268%	17,425	+10,665.090%
2022-09-28	28.9900	28.9900	28.9900	29.2200	-9.675%	3,664	+11,878.097%
2022-09-22	32.2050	32.2850	32.2050	32.3500	-7.651%	3,657	+10,719.165%
2022-07-22	35.1350	35.1350	35.0450	35.0300	+6.039%	18,534	+9,891.436%
2022-07-14	33.0350	33.0350	33.0350	33.0350	-1.241%	213,000	+10,494.824%
2022-07-06	33.5400	33.5400	33.5400	33.4500	+0.015%	672	+10,363.378%
2022-06-30	33.4450	33.4450	33.4450	33.4450	-7.521%	77,000	+10,364.942%
2022-05-24	36.0950	36.1350	36.0850	36.1650	+1.744%	40,570	+9,577.865%
2022-05-17	35.4950	35.5450	35.4950	35.5450	+25.667%	75,000	+9,746.673%
2022-04-26	28.2200	28.2200	28.2200	28.2850	-27.432%	5,540	+12,274.050%
2022-04-01	38.9700	39.0050	38.9050	38.9775	+35.846%	17,244	+8,879.539%
2022-03-07	28.7300	28.7300	28.7300	28.6925	-4.334%	86	+12,098.310%
2022-02-16	30.0050	30.0050	30.0050	29.9925	-0.283%	1,555	+11,569.584%
2022-02-07	30.1250	30.1250	30.1250	30.0775	-25.854%	12	+11,536.605%
2022-01-25	40.4900	40.4900	40.4900	40.5650	+29.684%	100	+8,528.128%
2022-01-13	31.2050	31.2050	31.2050	31.2800	-0.604%	98	+11,089.258%
2021-12-02	31.4450	31.4450	31.4450	31.4700	-23.829%	77	+11,021.703%
2021-11-30	41.4850	41.4850	41.4850	41.3150	-5.603%	2,543	+8,371.499%
2021-11-19	43.6900	43.6900	43.6900	43.7675	-1.707%	125	+7,896.801%
2021-09-29	44.5400	44.5400	44.5400	44.5275	-3.022%	2,372	+7,760.311%
2021-09-21	46.0250	46.0250	45.9150	45.9150	+0.158%	122,100	+7,522.781%
2021-09-06	45.9100	45.9100	45.9100	45.8425	+6.487%	19	+7,534.837%
2021-08-31	42.9950	42.9950	42.9950	43.0500	+41.298%	127	+8,030.081%
2021-08-19	30.3450	30.3450	30.3450	30.4675	-0.790%	328	+11,387.651%
2021-08-16	30.6750	30.6750	30.6750	30.7100	+0.647%	726	+11,296.939%
2021-08-03	30.5750	30.5750	30.5750	30.5125	+0.230%	292	+11,370.709%
2021-07-29	30.4650	30.4650	30.4650	30.4425	+0.578%	139	+11,397.085%
2021-07-08	30.1550	30.1550	30.1550	30.2675	-1.369%	48	+11,463.558%
2021-07-07	30.7300	30.7300	30.7300	30.6875	-28.090%	383	+11,305.295%
2021-06-29	42.5950	42.5950	42.5950	42.6750	+39.746%	50	+8,101.523%
2021-06-22	30.7150	30.7150	30.7150	30.5375	+1.996%	176	+11,361.318%
2021-06-01	29.9950	29.9950	29.9950	29.9400	-1.747%	173	+11,590.047%
2021-05-10	30.5750	30.5750	30.5750	30.4725	+1.541%	114	+11,385.766%
2021-05-04	30.3550	30.3550	30.3550	30.0100	-0.678%	173	+11,562.779%
2021-04-20	30.2500	30.2500	30.2500	30.2150	-4.148%	139	+11,483.651%
2021-04-09	31.5700	31.5700	31.5700	31.5225	+0.534%	35	+11,003.180%
2021-03-29	31.3900	31.3900	31.2800	31.3550	+3.201%	28	+11,062.494%
2021-03-11	30.4000	30.4000	30.4000	30.3825	-28.369%	158	+11,419.789%
2021-03-04	42.3250	42.3250	42.3250	42.4150	+34.983%	100	+8,151.798%
2021-02-04	31.5400	31.5400	31.5400	31.4225	0.000%	163	+11,038.515%

.dark-mode .dp3LyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dp3LyH{ color: #333333; background-color: white; border: 2px solid #333333; }ESJSIVZ MSCI JAPAN UNI SCRN UCITS ETF Astock LSE

ESJS
IVZ MSCI JAPAN UNI SCRN UCITS ETF A
stock LSE