Dark

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

Inactive

Aug 2, 2024

3346.25GBX-1.805%(-61.50)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3,391.5000	3,391.5000	3,391.5000	3,346.2500	-1.805%	148	0.000%
2024-07-29	3,442.0000	3,442.0000	3,409.5000	3,407.7500	-0.554%	577	-1.805%
2024-07-24	3,443.5000	3,443.5000	3,443.5000	3,426.7500	-0.982%	1,143	-2.349%
2024-07-23	3,478.0000	3,478.0000	3,478.0000	3,460.7500	-0.144%	144	-3.309%
2024-07-22	3,466.5000	3,472.5000	3,466.5000	3,465.7500	-1.021%	998	-3.448%
2024-07-17	3,507.5000	3,507.5000	3,507.5000	3,501.5000	+0.618%	9	-4.434%
2024-07-10	3,484.0000	3,484.0000	3,484.0000	3,480.0000	+0.891%	121	-3.843%
2024-07-05	3,444.5000	3,444.5000	3,444.5000	3,449.2500	-0.526%	59	-2.986%
2024-07-03	3,457.0000	3,467.5000	3,457.0000	3,467.5000	+0.902%	216	-3.497%
2024-07-01	3,441.5000	3,441.5000	3,441.5000	3,436.5000	-0.247%	108	-2.626%
2024-06-27	3,450.0000	3,450.0000	3,450.0000	3,445.0000	+0.408%	1,225	-2.866%
2024-06-26	3,440.0000	3,440.0000	3,439.0000	3,431.0000	-0.457%	993	-2.470%
2024-06-25	3,451.0000	3,451.0000	3,451.0000	3,446.7500	-0.224%	106	-2.916%
2024-06-18	3,430.0000	3,454.5000	3,430.0000	3,454.5000	+1.038%	659	-3.134%
2024-06-13	3,419.5000	3,420.0000	3,419.0000	3,419.0000	-0.610%	186	-2.128%
2024-06-12	3,405.0000	3,405.0000	3,405.0000	3,440.0000	+0.124%	2,403	-2.725%
2024-06-10	3,440.0000	3,440.0000	3,429.0000	3,435.7500	-0.901%	647	-2.605%
2024-06-07	3,467.0000	3,467.0000	3,467.0000	3,467.0000	-0.216%	127	-3.483%
2024-06-06	3,475.0000	3,475.0000	3,475.0000	3,474.5000	+0.405%	47	-3.691%
2024-06-05	3,458.5000	3,458.5000	3,457.0000	3,460.5000	+1.044%	875	-3.302%
2024-06-04	3,437.5000	3,437.5000	3,437.5000	3,424.7500	-0.732%	124	-2.292%
2024-06-03	3,451.5000	3,451.5000	3,451.5000	3,450.0000	+1.054%	103	-3.007%
2024-05-31	3,426.5000	3,426.5000	3,418.0000	3,414.0000	-0.146%	302	-1.984%
2024-05-30	3,404.5000	3,404.5000	3,404.5000	3,419.0000	-0.647%	137	-2.128%
2024-05-28	3,456.5000	3,457.0000	3,456.5000	3,441.2500	-1.882%	534	-2.761%
2024-05-21	3,501.0000	3,512.5000	3,501.0000	3,507.2500	-1.065%	303	-4.590%
2024-05-16	3,550.5000	3,550.5000	3,550.5000	3,545.0000	+1.431%	140	-5.606%
2024-05-07	3,487.0000	3,487.0000	3,487.0000	3,495.0000	+10,364.855%	180	-4.256%
2024-03-19	33.3400	33.3400	33.3400	33.3975	-21.492%	350	+9,919.463%
2024-03-18	42.7550	42.7550	42.7550	42.5400	+25.821%	2,053	+7,766.126%
2024-03-12	33.7950	33.8950	33.7950	33.8100	+0.416%	600	+9,797.220%
2024-03-11	33.6700	33.6700	33.6700	33.6700	-0.678%	222	+9,838.372%
2024-03-07	33.9000	33.9000	33.9000	33.9000	+0.728%	876	+9,770.944%
2024-03-01	33.7200	33.7200	33.7200	33.6550	+0.824%	162	+9,842.802%
2024-02-26	33.4700	33.4700	33.4700	33.3800	+0.075%	326	+9,924.715%
2024-02-20	33.4100	33.4100	33.3550	33.3550	+0.399%	776	+9,932.229%
2024-02-15	33.1850	33.1850	33.1850	33.2225	+0.689%	324	+9,972.240%
2024-02-07	32.9950	32.9950	32.9950	32.9950	-20.244%	260	+10,041.688%
2024-02-02	41.3100	41.4000	41.2850	41.3700	-1.153%	814	+7,988.591%
2024-01-31	42.0150	42.0200	41.9250	41.8525	+27.231%	584	+7,895.341%
2024-01-29	32.9350	32.9350	32.8950	32.8950	+0.543%	184	+10,072.519%
2024-01-25	32.8300	32.8300	32.8300	32.7175	+2.667%	196	+10,127.707%
2024-01-18	31.9300	31.9300	31.9300	31.8675	-2.449%	169	+10,400.510%
2024-01-15	32.7550	32.7550	32.7550	32.6675	-2.105%	124	+10,143.361%
2023-12-21	33.1800	33.1800	33.1750	33.3700	-19.624%	1,871	+9,927.720%
2023-12-15	41.6150	41.6150	41.4650	41.5175	+27.628%	42	+7,959.854%
2023-12-14	32.6800	32.6800	32.5300	32.5300	+3.516%	264	+10,186.658%
2023-12-06	31.4300	31.4500	31.4250	31.4250	+0.311%	993	+10,548.369%
2023-11-28	31.3150	31.3150	31.2350	31.3275	+0.160%	690	+10,581.510%
2023-11-27	31.2950	31.2950	31.2950	31.2775	-0.691%	83	+10,598.585%
2023-11-24	31.5300	31.5300	31.5300	31.4950	-0.443%	279	+10,524.702%
2023-11-23	31.6000	31.6000	31.6000	31.6350	+1.216%	144	+10,477.683%
2023-11-10	31.2100	31.2100	31.2100	31.2550	+0.839%	568	+10,606.287%
2023-11-01	30.8000	30.8000	30.8000	30.9950	+1.018%	172	+10,696.096%
2023-10-30	30.8950	30.8950	30.8950	30.6825	+0.057%	223	+10,806.054%
2023-10-27	30.6650	30.6650	30.6650	30.6650	-1.454%	514	+10,812.278%
2023-10-24	30.9400	30.9400	30.9400	31.1175	+1.228%	86	+10,653.595%
2023-10-23	30.6300	30.7400	30.6300	30.7400	-1.773%	679	+10,785.654%
2023-10-19	31.2800	31.2950	31.2800	31.2950	-0.840%	423	+10,592.603%
2023-10-18	31.7550	31.7550	31.7550	31.5600	-1.043%	156	+10,502.820%
2023-10-17	31.8800	31.8800	31.8250	31.8925	+0.315%	418	+10,392.279%
2023-10-16	31.8150	31.8150	31.8150	31.7925	+0.673%	1,292	+10,425.281%
2023-10-13	31.6250	31.6400	31.6250	31.5800	-1.057%	622	+10,496.105%
2023-10-11	32.0800	32.0850	32.0800	31.9175	+1.221%	371	+10,384.060%
2023-10-06	31.5150	31.5150	31.5150	31.5325	+1.480%	136	+10,512.067%
2023-10-04	31.2150	31.2250	31.2150	31.0725	-0.552%	802	+10,669.169%
2023-10-03	31.3900	31.3900	31.2700	31.2450	-19.539%	1,363	+10,609.714%
2023-09-28	38.7000	38.8750	38.7000	38.8325	+22.115%	1,568	+8,517.138%
2023-09-26	31.7850	31.8450	31.7850	31.8000	-0.353%	340	+10,422.799%
2023-09-25	31.8500	31.8500	31.8500	31.9125	-0.312%	180	+10,385.703%
2023-09-22	32.0300	32.0300	32.0100	32.0125	+1.651%	450	+10,352.948%
2023-09-21	31.5900	31.5900	31.5900	31.4925	-2.553%	89	+10,525.546%
2023-09-20	32.2500	32.2550	32.2500	32.3175	+0.732%	1,363	+10,254.297%
2023-09-19	32.1100	32.1200	32.1100	32.0825	+0.888%	373	+10,330.141%
2023-09-13	31.8350	31.8350	31.8250	31.8000	+0.450%	577	+10,422.799%
2023-09-08	31.7650	31.7700	31.7650	31.6575	-1.340%	695	+10,470.165%
2023-09-04	32.2100	32.2100	32.1550	32.0875	+0.164%	128	+10,328.516%
2023-09-01	32.0500	32.0500	32.0500	32.0350	+0.470%	237	+10,345.606%
2023-08-30	31.9400	31.9400	31.9300	31.8850	-18.401%	658	+10,394.747%
2023-08-25	38.9250	38.9250	38.9250	39.0750	-1.013%	420	+8,463.660%
2023-08-23	39.3750	39.3750	39.3750	39.4750	+28.982%	252	+8,376.884%
2023-08-22	30.7600	30.7600	30.6400	30.6050	-0.480%	1,798	+10,833.671%
2023-08-18	30.7650	30.7650	30.6800	30.7525	-4.011%	224	+10,781.229%
2023-08-11	32.0950	32.0950	32.0950	32.0375	-1.816%	70	+10,344.791%
2023-08-04	32.6300	32.6300	32.6300	32.6300	-0.911%	222	+10,155.133%
2023-07-24	32.9850	32.9850	32.9850	32.9300	+1.542%	614	+10,061.707%
2023-07-18	32.4750	32.4750	32.4750	32.4300	+3.124%	401	+10,218.378%
2023-07-11	31.4450	31.4450	31.4450	31.4475	-3.757%	540	+10,540.750%
2023-07-04	32.6550	32.6850	32.6550	32.6750	-21.075%	866	+10,141.010%
2023-07-03	41.3550	41.3550	41.3550	41.4000	+29.577%	486	+7,982.729%
2023-06-27	31.9400	31.9400	31.9400	31.9500	-3.152%	423	+10,373.396%
2023-06-21	32.9700	32.9700	32.9700	32.9900	-22.509%	192	+10,043.225%
2023-06-16	42.5850	42.5850	42.5850	42.5725	+1.140%	488	+7,760.121%
2023-06-15	41.7350	41.7350	41.7350	42.0925	+27.621%	2,648	+7,849.754%
2023-06-14	32.8600	33.0300	32.8600	32.9825	-20.696%	415	+10,045.532%
2023-06-13	41.5100	41.5100	41.5100	41.5900	+27.440%	260	+7,945.804%
2023-06-08	32.6650	32.6650	32.6600	32.6350	-0.199%	440	+10,153.562%
2023-06-07	32.7600	32.7600	32.7600	32.7000	-0.229%	716	+10,133.180%
2023-06-02	32.6250	32.6250	32.6250	32.7750	+0.268%	13	+10,109.764%
2023-05-24	32.6850	32.6850	32.6850	32.6875	-0.857%	107	+10,137.094%
2023-05-18	33.0600	33.0600	33.0600	32.9700	+0.243%	1,051	+10,049.378%
2023-05-17	33.0300	33.0300	33.0300	32.8900	-0.484%	319	+10,074.065%
2023-05-03	33.1500	33.1500	33.1500	33.0500	-1.292%	9	+10,024.811%
2023-04-26	33.5250	33.5250	33.5250	33.4825	-0.609%	360	+9,894.027%
2023-04-25	33.7150	33.7150	33.6950	33.6875	-20.034%	170	+9,833.210%
2023-04-11	41.9950	41.9950	41.9950	42.1275	+24.133%	82	+7,843.149%
2023-04-03	33.8200	33.8200	33.7100	33.9375	+0.892%	2,604	+9,760.037%
2023-03-31	33.6150	33.6150	33.6150	33.6375	+0.673%	1	+9,847.975%
2023-03-29	33.3850	33.3850	33.3850	33.4125	+0.754%	12	+9,914.964%
2023-03-28	33.2100	33.2100	33.2100	33.1625	+0.508%	438	+9,990.464%
2023-03-17	33.2750	33.2750	33.0050	32.9950	-0.091%	676	+10,041.688%
2023-03-16	33.0500	33.0500	33.0500	33.0250	-0.937%	854	+10,032.475%
2023-03-14	33.0650	33.0650	33.0650	33.3375	-1.543%	7	+9,937.495%
2023-03-10	33.9750	33.9750	33.8600	33.8600	-3.409%	681	+9,782.605%
2023-03-08	35.0250	35.0250	35.0250	35.0550	-0.036%	14	+9,445.714%
2023-03-07	35.0900	35.0900	35.0900	35.0675	+1.358%	229	+9,442.311%
2023-02-27	34.6500	34.6550	34.6500	34.5975	+0.036%	187	+9,571.942%
2023-02-24	34.7400	34.7400	34.7400	34.5850	-4.057%	468	+9,575.437%
2023-01-26	35.9050	35.9050	35.9050	36.0475	-11.724%	129	+9,182.891%
2022-12-08	40.5500	40.5500	40.5500	40.8350	+2.865%	20	+8,094.563%
2022-11-17	39.5750	39.6300	39.5750	39.6975	+26.194%	21,101	+8,329.372%
2022-10-19	31.6700	31.6700	31.4850	31.4575	-5.448%	316	+10,537.368%
2022-09-27	33.3900	33.3900	33.3900	33.2700	-0.775%	70	+9,957.860%
2022-09-07	33.5200	33.5200	33.5200	33.5300	-0.119%	2	+9,879.869%
2022-09-06	33.7700	33.7700	33.7700	33.5700	-1.777%	2	+9,867.977%
2022-09-02	33.9250	33.9250	33.9250	34.1775	+1.237%	8	+9,690.798%
2022-09-01	33.8850	33.9650	33.8850	33.7600	-1.214%	19	+9,811.878%
2022-08-18	34.0950	34.1500	34.0600	34.1750	+0.596%	260	+9,691.514%
2022-08-17	33.9950	33.9950	33.9950	33.9725	-0.622%	11	+9,749.879%
2022-08-16	34.3900	34.3900	34.3900	34.1850	+1.718%	22	+9,688.650%
2022-08-05	33.6750	33.6800	33.6750	33.6075	+0.976%	22	+9,856.855%
2022-08-02	33.2050	33.2250	33.2050	33.2825	-0.731%	55	+9,954.082%
2022-07-29	33.5650	33.5650	33.5400	33.5275	+2.070%	98	+9,880.613%
2022-07-19	32.6750	32.6750	32.6750	32.8475	+0.474%	24	+10,087.229%
2022-07-18	32.7950	32.7950	32.7950	32.6925	+0.538%	112	+10,135.528%
2022-07-13	32.6300	32.6950	32.6300	32.5175	+0.200%	33	+10,190.613%
2022-07-06	32.7400	32.7400	32.7400	32.4525	+0.972%	1	+10,211.224%
2022-07-01	32.1500	32.1500	32.1500	32.1400	+0.705%	3,294	+10,311.481%
2022-06-14	31.9050	31.9050	31.9050	31.9150	-6.084%	239	+10,384.882%
2022-05-04	34.0350	34.0350	34.0350	33.9825	-1.450%	19	+9,746.980%
2022-04-08	34.5700	34.5700	34.5700	34.4825	+1.921%	200	+9,604.198%
2022-03-23	33.6700	33.8450	33.6700	33.8325	+0.737%	4,292	+9,790.638%
2022-03-22	33.7300	33.7300	33.7300	33.5850	-24.290%	37	+9,863.525%
2022-03-21	44.3600	44.3600	44.3600	44.3600	+3.875%	1,092	+7,443.395%
2022-01-24	42.7050	42.7050	42.7050	42.7050	+32.934%	23	+7,735.734%
2022-01-14	32.2400	32.2400	32.2400	32.1250	+0.093%	25	+10,316.342%
2022-01-11	32.0850	32.0850	32.0850	32.0950	-0.612%	36	+10,326.079%
2021-12-21	32.3050	32.3050	32.3050	32.2925	-25.400%	56	+10,262.313%
2021-12-16	43.3700	43.3700	43.3700	43.2875	+31.553%	65	+7,630.292%
2021-12-07	32.7150	32.7150	32.7150	32.9050	+2.933%	114	+10,069.427%
2021-12-02	31.8400	31.8400	31.8400	31.9675	-3.319%	75	+10,367.662%
2021-11-22	32.9900	32.9900	32.9900	33.0650	-25.403%	48	+10,020.218%
2021-11-19	44.2100	44.2100	44.1400	44.3250	+34.410%	296	+7,449.351%
2021-11-17	33.0900	33.0900	33.0900	32.9775	-1.794%	100	+10,047.070%
2021-11-16	33.5950	33.5950	33.5950	33.5800	-0.482%	22	+9,865.009%
2021-11-08	33.7800	33.7800	33.7800	33.7425	+1.535%	27	+9,817.019%
2021-10-27	33.2850	33.2850	33.2850	33.2325	+4.834%	279	+9,969.209%
2021-10-06	31.5850	31.5850	31.5850	31.7000	+0.079%	37	+10,455.994%
2021-09-24	31.6650	31.6750	31.6450	31.6750	-4.233%	19,156	+10,464.325%
2021-09-07	33.1650	33.1650	33.1100	33.0750	-27.910%	198	+10,017.158%
2021-09-06	45.9650	45.9650	45.9650	45.8800	+39.538%	33	+7,193.483%
2021-09-03	32.8800	32.8800	32.8800	32.8800	-26.664%	185	+10,077.159%
2021-08-31	44.9500	44.9500	44.9500	44.8350	+38.765%	228	+7,363.477%
2021-08-20	32.3600	32.3600	32.3600	32.3100	-0.905%	289	+10,256.701%
2021-08-11	32.6550	32.6550	32.6550	32.6050	+0.161%	238	+10,162.996%
2021-08-09	32.5250	32.5250	32.5250	32.5525	-0.115%	175	+10,179.548%
2021-07-21	32.6550	32.6550	32.6550	32.5900	+0.138%	564	+10,167.720%
2021-07-16	32.5450	32.5450	32.5450	32.5450	-0.107%	191	+10,181.917%
2021-07-14	32.5700	32.5700	32.5700	32.5800	-27.753%	81	+10,170.872%
2021-07-07	45.2850	45.2850	45.2850	45.0950	+38.477%	105	+7,320.446%
2021-06-30	32.5650	32.5650	32.5650	32.5650	+0.262%	186	+10,175.603%
2021-06-22	32.5250	32.5250	32.5250	32.4800	-0.184%	129	+10,202.494%
2021-06-21	32.4900	32.4900	32.4900	32.5400	+1.703%	115	+10,183.497%
2021-05-24	31.8700	31.8700	31.8700	31.9950	-0.598%	30	+10,358.665%
2021-05-04	32.6350	32.6350	32.6350	32.1875	+1.147%	118	+10,296.117%
2021-04-07	31.7450	31.7450	31.7450	31.8225	+1.120%	35	+10,415.359%
2021-03-29	31.4700	31.4700	31.3600	31.4700	+1.697%	50	+10,533.143%
2021-02-04	31.0400	31.0400	31.0400	30.9450	0.000%	96	+10,713.540%

.dark-mode .npj6kk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npj6kk{ color: #333333; background-color: white; border: 2px solid #333333; }ESPSIVZ MSCI PAC EX JAP UNI SCRN UCITS ETF Astock LSE

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