Invesco MSCI Japan Universal Screened UCITS ETF (LON:ESGJ)
London · Delayed Price · Currency is GBP · Price in USD 69.73
+0.47 (0.67%)
Sep 22, 2026, 5:15 PM GMT
LON:ESGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.67% | - |
| Sep 21, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 1.03% | - |
| Sep 18, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.37% | - |
| Sep 17, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -0.29% | - |
| Sep 16, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 1.59% | - |
| Sep 15, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -0.61% | - |
| Sep 14, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -1.21% | - |
| Sep 11, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 2.04% | - |
| Sep 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.29% | - |
| Sep 9, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.95% | - |
| Sep 8, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.74% | - |
| Sep 7, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.63% | - |
| Sep 4, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.12% | - |
| Sep 3, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 2.35% | - |
| Sep 2, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -0.13% | 3 |
| Sep 1, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.62% | - |
| Aug 28, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.97% | - |
| Aug 27, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.25% | - |
| Aug 26, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.01% | - |
| Aug 25, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.58% | - |
| Aug 24, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.10% | 1 |
| Aug 21, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.39% | - |
| Aug 20, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -0.42% | - |
| Aug 19, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.38% | - |
| Aug 18, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -3.04% | - |
| Aug 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.01% | - |
| Aug 14, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -0.32% | - |
| Aug 13, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.58% | - |
| Aug 12, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 1.35% | - |
| Aug 11, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.22% | - |
| Aug 10, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.45% | 1 |
| Aug 7, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 1.17% | - |
| Aug 6, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.24% | - |
| Aug 5, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 1.52% | - |
| Aug 4, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 1.31% | - |
| Aug 3, 2026 | 65.39 | 65.39 | 65.39 | 65.75 | 65.75 | 0.81% | 1,616 |
| Jul 31, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.55% | - |
| Jul 30, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 3.31% | - |
| Jul 29, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.03% | - |
| Jul 28, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -1.24% | - |
| Jul 27, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.33% | - |
| Jul 24, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.18% | - |
| Jul 23, 2026 | 65.37 | 65.37 | 65.37 | 64.40 | 64.40 | -1.56% | 1,636 |
| Jul 22, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.65% | - |
| Jul 21, 2026 | 65.54 | 65.54 | 65.54 | 65.85 | 65.85 | 2.06% | 1,050 |
| Jul 20, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.80% | 1 |
| Jul 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.28% | 1 |
| Jul 16, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.01% | - |
| Jul 15, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -1.22% | - |
| Jul 14, 2026 | 67.11 | 67.79 | 67.11 | 66.98 | 66.98 | 1.13% | 2,030 |