LSE - Delayed Quote USD

Invesco MSCI Japan UCITS ETF (MXJP.L)

78.33 +0.03 (+0.03%)
At close: April 19 at 8:00 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 78.33 78.33 78.33 78.33 78.33 -
Apr 22, 2024 77.74 77.74 77.74 77.74 77.74 -
Apr 19, 2024 77.77 77.77 77.77 77.77 77.77 3
Apr 18, 2024 78.25 78.25 78.25 78.31 78.31 200
Apr 17, 2024 78.08 78.08 78.08 78.08 78.08 -
Apr 16, 2024 79.04 79.04 79.04 79.04 79.04 -
Apr 15, 2024 81.09 81.09 81.09 80.75 80.75 126
Apr 12, 2024 81.20 81.20 81.20 80.78 80.78 146
Apr 11, 2024 80.83 80.83 80.83 80.83 80.83 -
Apr 10, 2024 81.85 81.85 81.85 80.85 80.85 182
Apr 9, 2024 81.82 81.82 81.82 81.82 81.82 -
Apr 8, 2024 82.03 82.03 82.03 82.00 82.00 284
Apr 5, 2024 81.34 81.34 81.34 81.34 81.34 -
Apr 4, 2024 82.34 82.34 82.34 82.21 82.21 212
Apr 3, 2024 81.96 81.96 81.96 81.96 81.96 -
Apr 2, 2024 81.91 81.91 81.23 81.14 81.14 128
Mar 28, 2024 82.54 83.01 82.54 83.05 83.05 667
Mar 27, 2024 83.00 83.00 83.00 83.00 83.00 -
Mar 26, 2024 82.80 82.80 82.80 82.80 82.80 -
Mar 25, 2024 82.80 82.80 82.80 82.80 82.80 -
Mar 22, 2024 83.65 83.65 83.65 83.65 83.65 -
Mar 21, 2024 83.64 83.64 83.64 83.64 83.64 -
Mar 20, 2024 82.70 82.70 82.70 82.68 82.68 390
Mar 19, 2024 82.64 82.64 82.64 82.64 82.64 -
Mar 18, 2024 82.18 82.18 82.18 82.18 82.18 -
Mar 15, 2024 80.99 80.99 80.99 80.82 80.82 148
Mar 14, 2024 80.46 80.46 80.46 80.46 80.46 -
Mar 13, 2024 80.60 80.60 80.60 80.67 80.67 70
Mar 12, 2024 81.52 81.52 81.52 81.25 81.25 375
Mar 11, 2024 80.98 80.98 80.98 81.06 81.06 20
Mar 8, 2024 83.11 83.11 83.11 83.11 83.11 -
Mar 7, 2024 83.11 83.11 83.11 83.11 83.11 -
Mar 6, 2024 83.17 83.17 83.17 83.07 83.07 164
Mar 5, 2024 81.94 81.94 81.94 81.94 81.94 -
Mar 4, 2024 81.36 81.36 81.36 81.36 81.36 -
Mar 1, 2024 81.67 81.67 81.67 81.67 81.67 -
Feb 29, 2024 80.46 80.46 80.46 80.33 80.33 204
Feb 28, 2024 80.15 80.15 80.15 80.03 80.03 988
Feb 27, 2024 80.62 80.62 80.49 80.53 80.53 202
Feb 26, 2024 80.47 80.47 80.47 80.47 80.47 -
Feb 23, 2024 80.38 80.38 80.38 80.38 80.38 -
Feb 22, 2024 79.99 79.99 79.99 79.99 79.99 -
Feb 21, 2024 79.15 79.15 79.15 78.99 78.99 126
Feb 20, 2024 78.94 78.94 78.94 78.94 78.94 -
Feb 19, 2024 79.46 79.46 79.46 79.46 79.46 -
Feb 16, 2024 78.87 78.87 78.87 78.87 78.87 53
Feb 15, 2024 78.38 78.38 78.38 78.38 78.38 -
Feb 14, 2024 77.64 77.84 77.59 77.72 77.72 828
Feb 13, 2024 78.07 78.07 78.07 78.07 78.07 -
Feb 12, 2024 78.02 78.02 78.02 78.00 78.00 289
Feb 9, 2024 77.45 77.45 77.45 77.24 77.24 84
Feb 8, 2024 77.34 77.34 77.34 76.83 76.83 139
Feb 7, 2024 77.33 77.33 77.33 77.38 77.38 82
Feb 6, 2024 76.83 76.83 76.83 76.83 76.83 -
Feb 5, 2024 76.76 76.76 76.76 76.76 76.76 -
Feb 2, 2024 77.06 77.06 77.06 77.04 77.04 96
Feb 1, 2024 77.50 77.50 77.50 77.30 77.30 54
Jan 31, 2024 77.64 77.64 77.64 77.64 77.64 -
Jan 30, 2024 76.65 76.65 76.65 76.65 76.65 -
Jan 29, 2024 76.61 76.61 76.61 76.60 76.60 151
Jan 26, 2024 76.35 76.35 76.35 76.35 76.35 -
Jan 25, 2024 76.62 76.62 76.62 76.62 76.62 -
Jan 24, 2024 77.17 77.17 77.17 77.24 77.24 146
Jan 23, 2024 76.61 76.61 76.61 76.59 76.59 66
Jan 22, 2024 77.70 77.70 77.70 77.70 77.70 -
Jan 19, 2024 76.26 76.26 76.26 76.26 76.26 -
Jan 18, 2024 76.31 76.31 76.31 76.31 76.31 -
Jan 17, 2024 75.51 75.51 75.51 75.51 75.51 -
Jan 16, 2024 77.19 77.19 77.19 77.19 77.19 -
Jan 15, 2024 78.29 78.29 78.29 78.29 78.29 -
Jan 12, 2024 77.51 77.51 77.51 77.51 77.51 -
Jan 11, 2024 76.04 76.04 76.04 76.04 76.04 -
Jan 10, 2024 75.83 75.83 75.83 75.83 75.83 -
Jan 9, 2024 74.48 74.48 74.48 74.48 74.48 -
Jan 8, 2024 74.63 74.63 74.63 74.63 74.63 -
Jan 5, 2024 74.41 74.41 74.41 74.41 74.41 -
Jan 4, 2024 73.70 73.70 73.70 73.70 73.70 -
Jan 3, 2024 73.54 73.54 73.54 73.54 73.54 -
Jan 2, 2024 74.52 74.52 74.52 74.52 74.52 5
Dec 29, 2023 74.79 74.79 74.79 74.79 74.79 -
Dec 28, 2023 74.60 74.60 74.60 74.57 74.57 1,120
Dec 27, 2023 74.03 74.03 74.03 74.03 74.03 -
Dec 22, 2023 73.55 73.55 73.55 73.55 73.55 -
Dec 21, 2023 73.31 73.31 73.31 73.31 73.31 -
Dec 20, 2023 72.96 72.96 72.96 72.96 72.96 -
Dec 19, 2023 72.62 72.62 72.62 72.62 72.62 -
Dec 18, 2023 72.33 72.33 72.33 72.33 72.33 -
Dec 15, 2023 72.91 72.91 72.91 72.91 72.91 -
Dec 14, 2023 73.14 73.14 73.14 73.14 73.14 -
Dec 13, 2023 72.14 72.14 72.14 72.14 72.14 -
Dec 12, 2023 72.26 72.26 72.26 72.17 72.17 117
Dec 11, 2023 72.35 72.35 72.35 72.35 72.35 -
Dec 8, 2023 71.82 71.82 71.82 71.82 71.82 -
Dec 7, 2023 72.10 72.10 72.10 72.10 72.10 -
Dec 6, 2023 72.22 72.22 72.22 72.22 72.22 -
Dec 5, 2023 71.21 71.21 71.21 71.21 71.21 -
Dec 4, 2023 71.31 71.31 71.31 71.31 71.31 -
Dec 1, 2023 72.18 72.18 72.18 72.18 72.18 -
Nov 30, 2023 71.85 71.85 71.85 71.85 71.85 -
Nov 29, 2023 71.62 71.62 71.62 71.62 71.62 -
Nov 28, 2023 71.79 71.79 71.79 71.79 71.79 -
Nov 27, 2023 71.68 71.68 71.68 71.68 71.68 -
Nov 24, 2023 71.76 71.76 71.76 71.76 71.76 -
Nov 23, 2023 71.56 71.56 71.56 71.56 71.56 -
Nov 22, 2023 71.48 71.48 71.48 71.48 71.48 -
Nov 21, 2023 71.37 71.37 71.37 71.37 71.37 -
Nov 20, 2023 71.37 71.37 71.37 71.33 71.33 94
Nov 17, 2023 71.43 71.43 71.43 71.36 71.36 224
Nov 16, 2023 70.41 70.41 70.41 70.26 70.26 28
Nov 15, 2023 70.82 70.82 70.82 70.49 70.49 183
Nov 14, 2023 69.33 69.33 69.33 70.52 70.52 151
Nov 13, 2023 68.96 68.96 68.96 69.31 69.31 140
Nov 10, 2023 68.94 68.94 68.94 68.94 68.94 -
Nov 9, 2023 69.36 69.36 69.36 69.36 69.36 -
Nov 8, 2023 68.40 68.40 68.40 68.40 68.40 -
Nov 7, 2023 69.25 69.25 69.25 69.45 69.45 112
Nov 6, 2023 70.26 70.26 70.26 70.26 70.26 -
Nov 3, 2023 71.27 71.27 71.27 71.27 71.27 -
Nov 2, 2023 69.47 69.47 69.47 69.47 69.47 -
Nov 1, 2023 68.29 68.29 68.29 68.29 68.29 -
Oct 31, 2023 68.00 68.00 66.78 67.46 67.46 10
Oct 30, 2023 66.40 66.40 66.40 66.40 66.40 -
Oct 27, 2023 66.52 66.52 66.52 66.52 66.52 -
Oct 26, 2023 65.92 65.92 65.92 65.92 65.92 -
Oct 25, 2023 67.12 67.12 67.12 67.12 67.12 -
Oct 24, 2023 66.69 66.69 66.69 66.79 66.79 234
Oct 23, 2023 66.62 66.62 66.62 66.62 66.62 -
Oct 20, 2023 67.05 67.05 67.05 66.78 66.78 195
Oct 19, 2023 67.86 67.86 67.86 67.86 67.86 -
Oct 18, 2023 67.94 67.94 67.94 67.86 67.86 12
Oct 17, 2023 68.67 68.67 68.67 68.67 68.67 -
Oct 16, 2023 68.12 68.12 68.12 68.47 68.47 36
Oct 13, 2023 68.34 68.34 68.34 68.34 68.34 -
Oct 12, 2023 69.42 69.42 69.42 69.42 69.42 -
Oct 11, 2023 69.00 69.00 69.00 69.00 69.00 -
Oct 10, 2023 69.25 69.25 69.25 69.25 69.25 -
Oct 9, 2023 67.90 67.90 67.90 67.90 67.90 -
Oct 6, 2023 67.81 67.81 67.81 67.81 67.81 -
Oct 5, 2023 67.48 67.48 67.48 67.63 67.63 450
Oct 4, 2023 66.31 66.31 66.31 66.43 66.43 450
Oct 3, 2023 67.19 67.19 67.19 67.19 67.19 -
Oct 2, 2023 68.68 68.68 68.68 68.68 68.68 -
Sep 29, 2023 69.40 69.40 69.40 69.40 69.40 -
Sep 28, 2023 70.01 70.01 70.01 70.01 70.01 -
Sep 27, 2023 70.11 70.11 70.11 70.11 70.11 -
Sep 26, 2023 69.97 69.97 69.97 69.97 69.97 -
Sep 25, 2023 70.70 70.70 70.70 70.70 70.70 -
Sep 22, 2023 71.13 71.13 71.13 71.24 71.24 56
Sep 21, 2023 70.92 70.92 70.92 70.92 70.92 -
Sep 20, 2023 72.63 72.63 72.63 72.52 72.52 57
Sep 19, 2023 72.76 72.76 72.76 72.76 72.76 -
Sep 18, 2023 72.20 72.20 72.20 72.20 72.20 -
Sep 15, 2023 72.53 72.53 72.53 72.53 72.53 -
Sep 14, 2023 72.69 72.69 72.69 72.69 72.69 -
Sep 13, 2023 71.57 71.57 71.57 71.57 71.57 -
Sep 12, 2023 71.47 71.47 71.47 71.47 71.47 -
Sep 11, 2023 71.43 71.43 71.43 71.43 71.43 -
Sep 8, 2023 70.82 70.82 70.82 70.85 70.85 141
Sep 7, 2023 71.35 71.35 71.35 71.35 71.35 -
Sep 6, 2023 71.32 71.32 71.32 71.39 71.39 25
Sep 5, 2023 71.29 71.29 71.29 71.28 71.28 33
Sep 4, 2023 71.54 71.54 71.54 71.54 71.54 -
Sep 1, 2023 70.98 70.98 70.98 70.98 70.98 -
Aug 31, 2023 70.61 70.61 70.61 70.61 70.61 -
Aug 30, 2023 69.92 69.92 69.92 69.92 69.92 -
Aug 29, 2023 69.78 69.78 69.78 69.78 69.78 -
Aug 25, 2023 68.38 68.38 68.38 68.63 68.63 1
Aug 24, 2023 68.71 68.71 68.71 68.79 68.79 2
Aug 23, 2023 69.35 69.35 69.35 69.46 69.46 67
Aug 22, 2023 68.52 68.52 68.52 68.63 68.63 200
Aug 21, 2023 67.81 67.81 67.81 67.81 67.81 -
Aug 18, 2023 67.99 67.99 67.99 67.99 67.99 -
Aug 17, 2023 68.08 68.08 68.08 68.08 68.08 -
Aug 16, 2023 68.60 68.60 68.60 68.60 68.60 -
Aug 15, 2023 69.40 69.40 69.40 69.14 69.14 97
Aug 14, 2023 69.77 69.77 69.77 69.77 69.77 -
Aug 11, 2023 70.56 70.56 70.56 70.39 70.39 60
Aug 10, 2023 71.05 71.05 70.91 70.99 70.99 51
Aug 9, 2023 70.15 70.15 70.15 70.15 70.15 -
Aug 8, 2023 70.61 70.61 70.61 70.61 70.61 -
Aug 7, 2023 71.33 71.33 71.32 71.42 71.42 183
Aug 4, 2023 71.15 71.15 71.15 71.21 71.21 72
Aug 3, 2023 70.00 70.00 70.00 70.14 70.14 79
Aug 2, 2023 70.56 70.56 70.56 70.56 70.56 -
Aug 1, 2023 72.13 72.13 72.13 71.79 71.79 28
Jul 31, 2023 72.94 72.94 72.94 72.94 72.94 -
Jul 28, 2023 73.49 73.49 73.49 73.49 73.49 -
Jul 27, 2023 72.73 72.73 72.73 72.69 72.69 151
Jul 26, 2023 71.89 71.89 71.89 71.89 71.89 -
Jul 25, 2023 71.77 71.77 71.77 71.77 71.77 -
Jul 24, 2023 71.71 71.71 71.71 71.71 71.71 -
Jul 21, 2023 71.62 71.62 71.62 71.62 71.62 -
Jul 20, 2023 71.68 71.68 71.68 71.68 71.68 -
Jul 19, 2023 72.69 72.69 72.69 72.69 72.69 -
Jul 18, 2023 72.42 72.42 72.42 72.60 72.60 102
Jul 17, 2023 71.46 71.46 71.46 71.46 71.46 -
Jul 14, 2023 71.93 71.93 71.64 71.74 71.74 10
Jul 13, 2023 72.41 72.41 72.41 72.35 72.35 29
Jul 12, 2023 70.60 70.60 70.60 71.76 71.76 10
Jul 11, 2023 70.67 70.67 70.67 70.67 70.67 -
Jul 10, 2023 70.52 70.52 70.52 70.52 70.52 49
Jul 7, 2023 70.52 70.52 70.52 70.52 70.52 -
Jul 6, 2023 69.95 69.95 69.95 69.39 69.39 30
Jul 5, 2023 70.50 70.50 70.50 70.61 70.61 197
Jul 4, 2023 70.64 70.64 70.64 70.64 70.64 -
Jul 3, 2023 71.17 71.17 71.17 71.17 71.17 -
Jun 30, 2023 70.99 70.99 70.99 70.99 70.99 -
Jun 29, 2023 70.57 70.57 70.57 70.57 70.57 -
Jun 28, 2023 70.78 70.78 70.78 70.78 70.78 -
Jun 27, 2023 69.90 69.90 69.90 69.89 69.89 89
Jun 26, 2023 69.82 69.82 69.82 69.82 69.82 -
Jun 23, 2023 69.67 69.67 69.67 69.67 69.67 -
Jun 22, 2023 71.60 71.60 71.60 71.60 71.60 -
Jun 21, 2023 72.01 72.01 72.01 72.01 72.01 -
Jun 20, 2023 71.30 71.30 71.30 71.29 71.29 59
Jun 19, 2023 71.71 71.71 71.71 71.82 71.82 118
Jun 16, 2023 72.68 72.68 72.68 72.68 72.68 -
Jun 15, 2023 72.42 72.42 72.42 72.73 72.73 86
Jun 14, 2023 73.39 73.39 73.39 73.39 73.39 -
Jun 13, 2023 73.05 73.05 73.05 73.05 73.05 -
Jun 12, 2023 71.62 71.62 71.62 71.62 71.62 -
Jun 9, 2023 71.40 71.40 71.40 71.40 71.40 -
Jun 8, 2023 69.88 69.88 69.88 70.12 70.12 41
Jun 7, 2023 70.24 70.24 70.24 70.24 70.24 -
Jun 6, 2023 71.54 71.54 71.54 71.54 71.54 -
Jun 5, 2023 70.40 70.40 70.40 70.40 70.40 -
Jun 2, 2023 70.47 70.47 70.47 70.47 70.47 -
Jun 1, 2023 68.93 68.93 68.93 68.93 68.93 -
May 31, 2023 67.13 67.13 67.13 67.13 67.13 -
May 30, 2023 68.33 68.33 68.22 67.94 67.94 128
May 26, 2023 68.56 68.56 68.56 68.56 68.56 -
May 25, 2023 68.33 68.33 68.33 68.17 68.17 99
May 24, 2023 68.03 68.03 68.03 68.03 68.03 -
May 23, 2023 68.89 68.89 68.89 68.89 68.89 -
May 22, 2023 69.56 69.56 69.56 69.56 69.56 -
May 19, 2023 69.21 69.21 69.21 69.21 69.21 -
May 18, 2023 69.08 69.08 69.08 69.08 69.08 -
May 17, 2023 69.07 69.07 69.07 69.07 69.07 -
May 16, 2023 68.91 68.91 68.91 68.91 68.91 -
May 15, 2023 68.78 68.78 68.78 68.71 68.71 74
May 12, 2023 68.43 68.43 68.43 68.43 68.43 -
May 11, 2023 68.34 68.34 68.11 68.04 68.04 51
May 10, 2023 67.97 67.97 67.97 67.97 67.97 -
May 9, 2023 68.21 68.21 68.21 68.21 68.21 -
May 5, 2023 67.53 67.53 67.53 67.53 67.53 -
May 4, 2023 66.79 66.79 66.79 66.79 66.79 -
May 3, 2023 66.68 66.68 66.68 66.68 66.68 -
May 2, 2023 66.22 66.22 66.22 65.96 65.96 68
Apr 28, 2023 66.57 66.57 66.57 66.57 66.57 -
Apr 27, 2023 67.18 67.18 67.18 67.18 67.18 -
Apr 26, 2023 66.64 66.64 66.64 66.64 66.64 -
Apr 25, 2023 66.94 66.94 66.94 66.97 66.97 60
Apr 24, 2023 66.96 66.96 66.96 66.96 66.96 -

Related Tickers