Invesco Markets II plc - Invesco MSCI Pacific Ex Japan ESG Universal Screened UCITS ETF (ESPJ.L) LSE

53.56

+0.055(+0.10%)

Updated at December 05 08:33AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.39	53.51	53.51	53.51	53.31	769
December 03, 2025	53.21	53.3	53.3	53.3	53.21	22
December 02, 2025	53.02	52.91	52.91	53.02	52.91	24
December 01, 2025	53.05	53.05	53.05	53.05	53.05	0
November 28, 2025	53.17	53.17	53.17	53.17	53.17	0
November 27, 2025	52.89	52.89	52.89	52.89	52.89	0
November 26, 2025	53.03	53.03	53.03	53.03	53.03	0
November 25, 2025	52.37	52.46	52.46	52.46	52.37	330
November 24, 2025	52.39	52.39	52.39	52.39	52.39	0
November 21, 2025	51.83	51.83	51.83	51.83	51.83	0
November 20, 2025	52.27	52.27	52.27	52.27	52.27	0
November 19, 2025	52.44	52.16	52.16	52.54	52.16	8,520
November 18, 2025	52.45	52.45	52.45	52.45	52.45	0
November 17, 2025	53.42	53.18	53.18	53.42	53.18	20
November 14, 2025	53.36	53.62	53.62	53.62	53.36	101
November 13, 2025	53.82	53.82	53.82	53.82	53.82	0
November 12, 2025	54.63	54.63	54.63	54.63	54.63	0
November 11, 2025	54.44	54.44	54.44	54.44	54.44	0
November 10, 2025	54.16	54.08	54.08	54.16	54.08	4,128
November 07, 2025	53.26	53.2	53.2	53.27	53.2	472
November 06, 2025	53.84	53.56	53.56	53.84	53.56	500
November 05, 2025	53.66	53.66	53.66	53.66	53.66	0
November 04, 2025	53.51	53.51	53.51	53.51	53.51	0
November 03, 2025	53.85	53.85	53.85	53.85	53.85	0
October 31, 2025	53.7	53.63	53.63	53.7	53.63	22
October 30, 2025	53.93	53.98	53.98	53.98	53.92	889
October 29, 2025	54.64	54.64	54.64	54.64	54.64	0
October 28, 2025	54.77	55	55	55	54.77	420
October 27, 2025	54.71	54.71	54.71	54.71	54.71	0
October 24, 2025	54.32	54.32	54.32	54.32	54.32	0
October 23, 2025	54.21	54.21	54.21	54.21	54.21	0
October 22, 2025	53.83	53.83	53.83	53.83	53.83	0
October 21, 2025	54.11	54.11	54.11	54.11	54.11	0
October 20, 2025	54.38	54.38	54.38	54.38	54.38	0
October 17, 2025	53.34	53.54	53.54	53.54	53.07	6,574
October 16, 2025	54.18	54.18	54.18	54.18	54.18	0
October 15, 2025	53.95	53.95	53.95	53.95	53.95	0
October 14, 2025	52.97	53.36	53.36	53.36	52.91	2,276
October 13, 2025	53.61	53.61	53.61	53.61	53.61	0
October 10, 2025	54.19	53.49	53.49	54.39	53.49	2,461
October 09, 2025	54.67	54.13	54.13	54.67	54.13	6,072
October 08, 2025	54.64	54.64	54.64	54.64	54.64	0
October 07, 2025	54.64	54.64	54.64	54.64	54.64	0
October 06, 2025	54.82	54.63	54.63	54.82	54.63	4,030
October 03, 2025	54.91	54.91	54.91	54.91	54.91	0
October 02, 2025	54.3	54.3	54.3	54.3	54.3	0
October 01, 2025	54.12	54.12	54.12	54.12	54.12	0
September 30, 2025	53.72	53.84	53.84	53.84	53.72	182
September 29, 2025	53.85	53.85	53.85	53.85	53.85	0
September 26, 2025	53.23	53.24	53.24	53.24	53.23	7
September 25, 2025	52.86	52.86	52.86	52.86	52.86	0
September 24, 2025	53.26	53.26	53.26	53.26	53.26	0
September 23, 2025	54.01	53.92	53.92	54.01	53.92	20
September 22, 2025	53.81	53.81	53.81	53.81	53.81	0
September 19, 2025	53.94	53.93	53.93	54.02	53.93	2,378
September 18, 2025	54.32	54.03	54.03	54.36	54.03	10,799
September 17, 2025	54.78	54.61	54.61	54.78	54.61	96
September 16, 2025	54.63	54.63	54.63	54.63	54.63	40
September 15, 2025	55.05	55.07	55.07	55.07	55.05	60
September 12, 2025	54.66	54.66	54.66	54.66	54.66	0