Invesco MSCI Japan ESG Climate Paris Aligned UCITS ETF (SWX:PAJP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.61
+0.05 (0.84%)
At close: Sep 22, 2026
SWX:PAJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.84% | - |
| Sep 21, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.07% | - |
| Sep 18, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.07% | - |
| Sep 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.41% | - |
| Sep 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.53% | 4,862 |
| Sep 15, 2026 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | -0.18% | 9,652 |
| Sep 14, 2026 | 5.54 | 5.56 | 5.53 | 5.53 | 5.53 | -1.18% | 67,350 |
| Sep 11, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.56% | - |
| Sep 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Sep 9, 2026 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | -1.38% | 105,644 |
| Sep 8, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Sep 7, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.45% | - |
| Sep 4, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.74% | - |
| Sep 3, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.96% | - |
| Sep 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Sep 1, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.66% | - |
| Aug 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.16% | - |
| Aug 28, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.38% | - |
| Aug 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Aug 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Aug 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Aug 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Aug 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Aug 20, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.02% | 4,849 |
| Aug 19, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.58% | - |
| Aug 18, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -3.22% | 22,824 |
| Aug 17, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | -0.97% | 13,899 |
| Aug 14, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.28% | 29,988 |
| Aug 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.58% | - |
| Aug 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.01% | - |
| Aug 11, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% | - |
| Aug 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.04% | - |
| Aug 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.23% | - |
| Aug 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.14% | - |
| Aug 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.62% | - |
| Aug 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.67% | - |
| Aug 3, 2026 | 5.52 | 5.52 | 5.48 | 5.51 | 5.51 | -0.07% | 57,397 |
| Jul 31, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.34% | - |
| Jul 30, 2026 | 5.34 | 5.53 | 5.34 | 5.53 | 5.53 | 2.11% | 106,520 |
| Jul 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.07% | 3,721 |
| Jul 28, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -1.04% | 31,596 |
| Jul 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.06% | - |
| Jul 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Jul 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.08% | - |
| Jul 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.51% | - |
| Jul 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.61% | - |
| Jul 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jul 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.08% | - |
| Jul 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.69% | 9,550 |
| Jul 15, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.59% | - |