Invesco MSCI Japan Universal Screened UCITS ETF (LON:ESJS)
London · Delayed Price · Currency is GBP · Price in GBX 5,227.00
+47.50 (0.92%)
Sep 22, 2026, 5:15 PM GMT
LON:ESJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,227.00 | 5,227.00 | 5,227.00 | 5,227.00 | 5,227.00 | 0.92% | - |
| Sep 21, 2026 | 5,171.00 | 5,171.00 | 5,171.00 | 5,179.50 | 5,179.50 | 1.06% | 11 |
| Sep 18, 2026 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | -1.61% | - |
| Sep 17, 2026 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 0.47% | - |
| Sep 16, 2026 | 5,184.50 | 5,184.50 | 5,184.50 | 5,184.50 | 5,184.50 | 1.92% | - |
| Sep 15, 2026 | 5,087.00 | 5,087.00 | 5,087.00 | 5,087.00 | 5,087.00 | -0.68% | - |
| Sep 14, 2026 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | -0.86% | - |
| Sep 11, 2026 | 5,166.50 | 5,166.50 | 5,166.50 | 5,166.50 | 5,166.50 | 2.01% | - |
| Sep 10, 2026 | 5,064.50 | 5,064.50 | 5,064.50 | 5,064.50 | 5,064.50 | -0.11% | - |
| Sep 9, 2026 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.95% | - |
| Sep 8, 2026 | 5,118.50 | 5,118.50 | 5,118.50 | 5,118.50 | 5,118.50 | -0.79% | - |
| Sep 7, 2026 | 5,159.50 | 5,159.50 | 5,159.50 | 5,159.50 | 5,159.50 | 0.43% | - |
| Sep 4, 2026 | 5,137.50 | 5,137.50 | 5,137.50 | 5,137.50 | 5,137.50 | 0.25% | - |
| Sep 3, 2026 | 5,124.50 | 5,124.50 | 5,124.50 | 5,124.50 | 5,124.50 | 2.11% | - |
| Sep 2, 2026 | 5,018.50 | 5,018.50 | 5,018.50 | 5,018.50 | 5,018.50 | 0.04% | - |
| Sep 1, 2026 | 5,025.00 | 5,025.00 | 5,025.00 | 5,016.50 | 5,016.50 | -0.42% | 11 |
| Aug 28, 2026 | 5,037.50 | 5,037.50 | 5,037.50 | 5,037.50 | 5,037.50 | 1.23% | - |
| Aug 27, 2026 | 4,976.50 | 4,976.50 | 4,976.50 | 4,976.50 | 4,976.50 | 0.24% | - |
| Aug 26, 2026 | 4,964.50 | 4,964.50 | 4,964.50 | 4,964.50 | 4,964.50 | 0.37% | - |
| Aug 25, 2026 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 0.61% | - |
| Aug 24, 2026 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | -0.15% | - |
| Aug 21, 2026 | 4,923.75 | 4,923.75 | 4,923.75 | 4,923.75 | 4,923.75 | 0.46% | - |
| Aug 20, 2026 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | -0.67% | - |
| Aug 19, 2026 | 4,934.25 | 4,934.25 | 4,934.25 | 4,934.25 | 4,934.25 | -0.87% | - |
| Aug 18, 2026 | 4,977.75 | 4,977.75 | 4,977.75 | 4,977.75 | 4,977.75 | -2.91% | - |
| Aug 17, 2026 | 5,127.00 | 5,127.00 | 5,127.00 | 5,127.00 | 5,127.00 | -0.09% | - |
| Aug 14, 2026 | 5,149.00 | 5,150.00 | 5,149.00 | 5,131.50 | 5,131.50 | -0.69% | 1,000 |
| Aug 13, 2026 | 5,167.00 | 5,167.00 | 5,167.00 | 5,167.00 | 5,167.00 | 0.67% | - |
| Aug 12, 2026 | 5,132.50 | 5,132.50 | 5,132.50 | 5,132.50 | 5,132.50 | 1.30% | - |
| Aug 11, 2026 | 5,066.50 | 5,066.50 | 5,066.50 | 5,066.50 | 5,066.50 | 0.36% | - |
| Aug 10, 2026 | 5,048.50 | 5,048.50 | 5,048.50 | 5,048.50 | 5,048.50 | -0.65% | - |
| Aug 7, 2026 | 5,081.50 | 5,081.50 | 5,081.50 | 5,081.50 | 5,081.50 | 0.90% | - |
| Aug 6, 2026 | 5,036.00 | 5,036.00 | 5,036.00 | 5,036.00 | 5,036.00 | 0.34% | - |
| Aug 5, 2026 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 1.29% | - |
| Aug 4, 2026 | 4,955.25 | 4,955.25 | 4,955.25 | 4,955.25 | 4,955.25 | 1.21% | - |
| Aug 3, 2026 | 4,887.36 | 4,887.36 | 4,887.36 | 4,896.25 | 4,896.25 | 1.07% | 102 |
| Jul 31, 2026 | 4,844.25 | 4,844.25 | 4,844.25 | 4,844.25 | 4,844.25 | -0.69% | - |
| Jul 30, 2026 | 4,877.75 | 4,877.75 | 4,877.75 | 4,877.75 | 4,877.75 | 2.05% | - |
| Jul 29, 2026 | 4,779.75 | 4,779.75 | 4,779.75 | 4,779.75 | 4,779.75 | -0.85% | - |
| Jul 28, 2026 | 4,820.50 | 4,820.50 | 4,820.50 | 4,820.50 | 4,820.50 | -1.21% | - |
| Jul 27, 2026 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | -0.10% | - |
| Jul 24, 2026 | 4,884.25 | 4,884.25 | 4,884.25 | 4,884.25 | 4,884.25 | 0.94% | - |
| Jul 23, 2026 | 4,839.00 | 4,839.00 | 4,839.00 | 4,839.00 | 4,839.00 | -1.05% | - |
| Jul 22, 2026 | 4,890.25 | 4,890.25 | 4,890.25 | 4,890.25 | 4,890.25 | -0.65% | - |
| Jul 21, 2026 | 4,922.25 | 4,922.25 | 4,922.25 | 4,922.25 | 4,922.25 | 2.37% | - |
| Jul 20, 2026 | 4,808.50 | 4,808.50 | 4,808.50 | 4,808.50 | 4,808.50 | 1.07% | - |
| Jul 17, 2026 | 4,757.50 | 4,757.50 | 4,757.50 | 4,757.50 | 4,757.50 | -2.05% | - |
| Jul 16, 2026 | 4,836.00 | 4,836.00 | 4,836.00 | 4,857.00 | 4,857.00 | -0.97% | 16 |
| Jul 15, 2026 | 4,904.75 | 4,904.75 | 4,904.75 | 4,904.75 | 4,904.75 | -1.89% | - |
| Jul 14, 2026 | 5,005.00 | 5,005.00 | 5,005.00 | 4,999.00 | 4,999.00 | 1.05% | 546 |