Dark

ESPJ
IVZ MSCI PAC EX JAP UNI SCRN UCITS ETF A
stock LSE

Inactive

Aug 1, 2024

43.81USD-1.595%(-0.71)1,157

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	44.2700	44.2900	43.8800	43.8100	-1.595%	1,157	0.000%
2024-07-31	44.5100	44.5100	44.5100	44.5200	+1.644%	112	-1.595%
2024-07-29	43.9800	43.9900	43.8100	43.8000	-3.183%	890	+0.023%
2024-07-18	45.3100	45.3100	45.3100	45.2400	-1.028%	56	-3.161%
2024-07-15	45.7600	45.8000	45.7200	45.7100	+4.028%	384	-4.157%
2024-07-09	44.1700	44.1700	44.1700	43.9400	+0.320%	85	-0.296%
2024-06-24	44.0300	44.0300	43.8000	43.8000	+0.091%	1,078	+0.023%
2024-06-18	43.8700	43.8700	43.7700	43.7600	-0.928%	296	+0.114%
2024-06-12	44.0900	44.2600	44.0900	44.1700	+2.056%	3,016	-0.815%
2024-06-11	43.3100	43.3100	43.3100	43.2800	-1.029%	350	+1.225%
2024-06-10	43.8400	43.8700	43.6600	43.7300	-0.546%	1,448	+0.183%
2024-06-07	44.1200	44.1900	44.1200	43.9700	+0.251%	1,790	-0.364%
2024-06-04	43.9000	43.9000	43.8000	43.8600	-0.273%	53	-0.114%
2024-06-03	44.0700	44.0700	43.9800	43.9800	+1.266%	96	-0.387%
2024-05-31	43.4800	43.4800	43.4800	43.4300	-0.321%	48	+0.875%
2024-05-30	43.3100	43.6000	43.3100	43.5700	-0.955%	1,045	+0.551%
2024-05-28	44.0200	44.0400	43.9300	43.9900	-1.368%	3,468	-0.409%
2024-05-21	44.5600	44.6700	44.5600	44.6000	-98.666%	151	-1.771%
2024-05-01	3,351.5000	3,352.0000	3,348.5000	3,344.0000	+7,833.571%	388	-98.690%
2024-04-30	42.3000	42.3000	42.3000	42.1500	+1.273%	930	+3.938%
2024-04-25	41.7800	41.7800	41.3000	41.6200	+2.588%	4,571	+5.262%
2024-04-16	40.6050	40.6050	40.5550	40.5700	-5.952%	307	+7.986%
2024-04-09	43.4700	43.4700	43.1500	43.1375	+0.215%	757	+1.559%
2024-04-08	43.0850	43.0950	43.0850	43.0450	+0.175%	222	+1.777%
2024-04-03	42.9700	42.9700	42.9700	42.9700	+0.163%	2,500	+1.955%
2024-04-02	42.9100	43.0050	42.9100	42.9000	-0.023%	632	+2.121%
2024-03-25	42.7550	42.7550	42.7550	42.9100	+28.483%	139	+2.097%
2024-03-19	33.3400	33.3400	33.3400	33.3975	-21.492%	350	+31.177%
2024-03-18	42.7550	42.7550	42.7550	42.5400	+25.821%	2,053	+2.985%
2024-03-12	33.7950	33.8950	33.7950	33.8100	-0.265%	600	+29.577%
2024-03-07	33.9000	33.9000	33.9000	33.9000	+0.728%	876	+29.233%
2024-03-01	33.7200	33.7200	33.7200	33.6550	+0.824%	162	+30.174%
2024-02-26	33.4700	33.4700	33.4700	33.3800	+0.474%	326	+31.246%
2024-02-15	33.1850	33.1850	33.1850	33.2225	-19.694%	324	+31.868%
2024-02-02	41.3100	41.4000	41.2850	41.3700	-1.153%	814	+5.898%
2024-01-31	42.0150	42.0200	41.9250	41.8525	+27.231%	584	+4.677%
2024-01-29	32.9350	32.9350	32.8950	32.8950	+0.076%	184	+33.181%
2024-01-26	32.8800	32.8800	32.8800	32.8700	+0.466%	143	+33.283%
2024-01-25	32.8300	32.8300	32.8300	32.7175	+1.884%	196	+33.904%
2024-01-19	32.2400	32.2400	32.2400	32.1125	-1.699%	497	+36.427%
2024-01-15	32.7550	32.7550	32.7550	32.6675	-3.778%	124	+34.109%
2023-12-28	33.7200	33.7200	33.7200	33.9500	+1.983%	1,736	+29.043%
2023-12-22	33.2050	33.2050	33.2050	33.2900	-0.240%	188	+31.601%
2023-12-21	33.1800	33.1800	33.1750	33.3700	+2.582%	1,871	+31.286%
2023-12-14	32.6800	32.6800	32.5300	32.5300	+3.516%	264	+34.676%
2023-12-06	31.4300	31.4500	31.4250	31.4250	-20.958%	993	+39.411%
2023-11-28	39.4950	39.7100	39.4900	39.7575	+27.112%	723	+10.193%
2023-11-27	31.2950	31.2950	31.2950	31.2775	-0.691%	83	+40.069%
2023-11-24	31.5300	31.5300	31.5300	31.4950	-0.443%	279	+39.101%
2023-11-23	31.6000	31.6000	31.6000	31.6350	+0.357%	144	+38.486%
2023-11-16	31.7800	31.7800	31.7800	31.5225	+0.856%	82	+38.980%
2023-11-10	31.2100	31.2100	31.2100	31.2550	-1.443%	568	+40.170%
2023-11-09	31.5950	31.5950	31.5850	31.7125	+0.723%	2,774	+38.147%
2023-11-07	31.4500	31.4500	31.4500	31.4850	+1.581%	364	+39.146%
2023-11-01	30.8000	30.8000	30.8000	30.9950	+1.018%	172	+41.345%
2023-10-30	30.8950	30.8950	30.8950	30.6825	-0.696%	223	+42.785%
2023-10-25	30.9550	30.9550	30.8650	30.8975	+0.512%	421	+41.791%
2023-10-23	30.6300	30.7400	30.6300	30.7400	-1.773%	679	+42.518%
2023-10-19	31.2800	31.2950	31.2800	31.2950	-1.565%	423	+39.990%
2023-10-16	31.8150	31.8150	31.8150	31.7925	+0.673%	1,292	+37.800%
2023-10-13	31.6250	31.6400	31.6250	31.5800	-0.793%	622	+38.727%
2023-10-12	31.8700	31.8700	31.8700	31.8325	-0.640%	282	+37.627%
2023-10-10	31.9050	31.9250	31.8450	32.0375	+3.106%	1,036	+36.746%
2023-10-04	31.2150	31.2250	31.2150	31.0725	-19.983%	802	+40.993%
2023-09-28	38.7000	38.8750	38.7000	38.8325	+22.115%	1,568	+12.818%
2023-09-26	31.7850	31.8450	31.7850	31.8000	+0.976%	340	+37.767%
2023-09-21	31.5900	31.5900	31.5900	31.4925	-20.759%	89	+39.112%
2023-09-19	39.8300	39.8300	39.6950	39.7425	+25.104%	269	+10.235%
2023-09-11	31.8450	31.8500	31.7900	31.7675	+0.347%	2,138	+37.908%
2023-09-08	31.7650	31.7700	31.7650	31.6575	-0.079%	695	+38.387%
2023-09-07	31.7200	31.7200	31.7200	31.6825	-0.783%	186	+38.278%
2023-09-05	31.9700	31.9750	31.9700	31.9325	-0.320%	261	+37.196%
2023-09-01	32.0500	32.0500	32.0500	32.0350	-18.017%	237	+36.757%
2023-08-25	38.9250	38.9250	38.9250	39.0750	+27.675%	420	+12.118%
2023-08-22	30.7600	30.7600	30.6400	30.6050	-0.480%	1,798	+43.147%
2023-08-18	30.7650	30.7650	30.6800	30.7525	-0.574%	224	+42.460%
2023-08-17	31.0850	31.0850	31.0850	30.9300	-3.720%	2,049	+41.642%
2023-08-08	32.1500	32.1500	32.1500	32.1250	-3.659%	525	+36.374%
2023-07-27	33.3700	33.3700	33.3700	33.3450	+1.260%	317	+31.384%
2023-07-24	32.9850	32.9850	32.9850	32.9300	+0.527%	614	+33.040%
2023-07-21	32.7850	32.7850	32.7850	32.7575	+1.010%	633	+33.740%
2023-07-18	32.4750	32.4750	32.4750	32.4300	+0.395%	401	+35.091%
2023-07-17	32.2850	32.2850	32.2800	32.3025	+3.071%	639	+35.624%
2023-07-10	31.3900	31.3900	31.3900	31.3400	-4.086%	753	+39.789%
2023-07-04	32.6550	32.6850	32.6550	32.6750	+0.123%	866	+34.078%
2023-07-03	32.6200	32.6300	32.6200	32.6350	+2.715%	644	+34.242%
2023-06-26	31.8600	31.8600	31.8600	31.7725	-3.691%	1,246	+37.887%
2023-06-21	32.9700	32.9700	32.9700	32.9900	-22.509%	192	+32.798%
2023-06-16	42.5850	42.5850	42.5850	42.5725	+1.140%	488	+2.907%
2023-06-15	41.7350	41.7350	41.7350	42.0925	+27.582%	2,648	+4.080%
2023-06-13	33.0150	33.0850	33.0150	32.9925	+0.587%	2,399	+32.788%
2023-06-12	32.7450	32.7450	32.7400	32.8000	+0.306%	61	+33.567%
2023-06-07	32.7600	32.7600	32.7600	32.7000	-0.328%	716	+33.976%
2023-06-05	32.9350	32.9350	32.9350	32.8075	+0.367%	715	+33.537%
2023-05-24	32.6850	32.6850	32.6850	32.6875	-2.170%	107	+34.027%
2023-05-15	33.4600	33.4600	33.4200	33.4125	+1.097%	254	+31.119%
2023-05-03	33.1500	33.1500	33.1500	33.0500	-1.292%	9	+32.557%
2023-04-26	33.5250	33.5250	33.5250	33.4825	-1.253%	360	+30.844%
2023-04-11	33.9400	33.9400	33.9400	33.9075	+0.646%	272	+29.204%
2023-04-06	33.7400	33.7400	33.7400	33.6900	+0.831%	95	+30.039%
2023-03-29	33.3850	33.3850	33.3850	33.4125	-16.864%	12	+31.119%
2023-03-17	40.4300	40.4300	40.0400	40.1900	+21.696%	1,584	+9.007%
2023-03-16	33.0500	33.0500	33.0500	33.0250	-0.937%	854	+32.657%
2023-03-14	33.0650	33.0650	33.0650	33.3375	-16.942%	7	+31.414%
2023-03-13	40.6850	40.6850	40.6200	40.1375	+14.499%	105	+9.150%
2023-03-08	35.0250	35.0250	35.0250	35.0550	-0.036%	14	+24.975%
2023-03-07	35.0900	35.0900	35.0900	35.0675	-15.678%	229	+24.930%
2023-02-27	41.4200	41.4200	41.4200	41.5875	+20.247%	213	+5.344%
2023-02-24	34.7400	34.7400	34.7400	34.5850	-0.888%	468	+26.673%
2023-02-21	35.3100	35.3100	35.3100	34.8950	-1.475%	344	+25.548%
2023-02-20	35.3950	35.3950	35.3950	35.4175	-0.951%	16	+23.696%
2023-02-16	35.7650	35.7650	35.7650	35.7575	-0.804%	618	+22.520%
2023-01-26	35.9050	35.9050	35.9050	36.0475	-11.724%	129	+21.534%
2022-12-08	40.5500	40.5500	40.5500	40.8350	+30.892%	20	+7.285%
2022-10-31	31.1050	31.1050	31.1050	31.1975	-0.827%	778	+40.428%
2022-10-19	31.6700	31.6700	31.4850	31.4575	-8.819%	316	+39.267%
2022-09-12	34.4000	34.4000	34.4000	34.5000	+1.322%	19	+26.986%
2022-08-30	34.4300	34.4300	34.4300	34.0500	-15.018%	19	+28.664%
2022-08-24	39.8950	39.8950	39.8950	40.0675	+17.242%	297	+9.340%
2022-08-18	34.0950	34.1500	34.0600	34.1750	-0.589%	260	+28.193%
2022-08-15	34.2450	34.2450	34.2450	34.3775	+2.291%	12	+27.438%
2022-08-05	33.6750	33.6800	33.6750	33.6075	+0.644%	22	+30.358%
2022-07-27	33.3950	33.3950	33.3950	33.3925	+1.659%	13	+31.197%
2022-07-19	32.6750	32.6750	32.6750	32.8475	+1.015%	24	+33.374%
2022-07-13	32.6300	32.6950	32.6300	32.5175	+0.200%	33	+34.727%
2022-07-06	32.7400	32.7400	32.7400	32.4525	+1.684%	1	+34.997%
2022-06-14	31.9050	31.9050	31.9050	31.9150	-6.084%	239	+37.271%
2022-05-04	34.0350	34.0350	34.0350	33.9825	-1.450%	19	+28.919%
2022-04-08	34.5700	34.5700	34.5700	34.4825	-22.785%	200	+27.050%
2022-03-23	44.4200	44.6100	44.4150	44.6575	+32.969%	3,142	-1.898%
2022-03-22	33.7300	33.7300	33.7300	33.5850	+5.846%	37	+30.445%
2022-02-25	31.4000	31.4000	31.4000	31.7300	-2.158%	47	+38.071%
2022-02-09	32.5000	32.5000	32.5000	32.4300	-24.060%	2	+35.091%
2022-01-24	42.7050	42.7050	42.7050	42.7050	+32.934%	23	+2.588%
2022-01-14	32.2400	32.2400	32.2400	32.1250	-27.813%	25	+36.374%
2022-01-04	44.5300	44.5300	44.5300	44.5025	+37.811%	2,458	-1.556%
2021-12-21	32.3050	32.3050	32.3050	32.2925	-25.400%	56	+35.666%
2021-12-16	43.3700	43.3700	43.3700	43.2875	+31.603%	65	+1.207%
2021-12-10	32.9200	33.0000	32.9200	32.8925	-0.243%	90	+33.191%
2021-12-09	33.0350	33.0350	33.0350	32.9725	+0.205%	101	+32.868%
2021-12-07	32.7150	32.7150	32.7150	32.9050	+2.933%	114	+33.141%
2021-12-02	31.8400	31.8400	31.8400	31.9675	-3.319%	75	+37.045%
2021-11-22	32.9900	32.9900	32.9900	33.0650	-25.403%	48	+32.497%
2021-11-19	44.2100	44.2100	44.1400	44.3250	+34.410%	296	-1.162%
2021-11-17	33.0900	33.0900	33.0900	32.9775	-2.267%	100	+32.848%
2021-11-08	33.7800	33.7800	33.7800	33.7425	+2.335%	27	+29.836%
2021-11-03	33.0950	33.0950	33.0950	32.9725	-0.782%	66	+32.868%
2021-10-27	33.2850	33.2850	33.2850	33.2325	+4.834%	279	+31.829%
2021-10-06	31.5850	31.5850	31.5850	31.7000	+0.079%	37	+38.202%
2021-09-24	31.6650	31.6750	31.6450	31.6750	-4.233%	19,156	+38.311%
2021-09-07	33.1650	33.1650	33.1100	33.0750	-27.910%	198	+32.457%
2021-09-06	45.9650	45.9650	45.9650	45.8800	+2.331%	33	-4.512%
2021-08-31	44.9500	44.9500	44.9500	44.8350	-0.654%	228	-2.286%
2021-08-16	45.1750	45.1750	45.1750	45.1300	+0.602%	64	-2.925%
2021-07-09	44.5350	44.5350	44.5350	44.8600	-0.521%	100	-2.341%
2021-07-07	45.2850	45.2850	45.2850	45.0950	-0.144%	105	-2.850%
2021-06-29	45.1750	45.1750	45.1750	45.1600	+0.367%	82	-2.989%
2021-04-30	45.3750	45.3750	45.3750	44.9950	+3.741%	240	-2.634%
2021-03-29	43.4700	43.4750	43.4700	43.3725	+0.463%	216	+1.009%
2021-03-23	43.1250	43.1250	43.1250	43.1725	+0.384%	85	+1.477%
2021-02-08	42.9550	42.9550	42.9550	43.0075	0.000%	1,020	+1.866%

.dark-mode .bTtv6S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTtv6S{ color: #333333; background-color: white; border: 2px solid #333333; }ESPJIVZ MSCI PAC EX JAP UNI SCRN UCITS ETF Astock LSE

ESPJ
IVZ MSCI PAC EX JAP UNI SCRN UCITS ETF A
stock LSE