S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz Japan Esg (ESGJ)
Ivz Japan Esg (ESGJ) Historical

ESGJ Ivz Japan Esg

44.2075

0.2375 (0.54%)

May 24 2024 - Closed

Delayed by 15 minutes

ESGJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	44.2075	0.24	0.54%	44.2075	44.2075	44.2075	0
May 23 2024	43.97	-0.02	-0.05%	43.97	43.97	43.97	0
May 22 2024	43.9925	-0.50	-1.13%	43.9925	43.9925	43.9925	0
May 21 2024	44.495	-0.31	-0.69%	44.44	44.6075	44.3125	391
May 20 2024	44.805	0.40	0.91%	44.715	44.8075	44.715	1
May 17 2024	44.4025	0.01	0.01%	44.4025	44.4025	44.4025	0
May 16 2024	44.3975	-0.05	-0.10%	44.44	44.44	44.3725	8,146
May 15 2024	44.4425	0.60	1.37%	44.295	44.4425	44.2425	371
May 14 2024	43.8425	0.24	0.56%	43.8425	43.8425	43.8425	0
May 13 2024	43.60	-0.14	-0.33%	43.60	43.60	43.60	0
May 10 2024	43.7425	-0.07	-0.15%	43.7425	43.7425	43.7425	0
May 09 2024	43.81	0.11	0.26%	43.81	43.81	43.81	0
May 08 2024	43.6975	-0.65	-1.45%	43.6975	43.6975	43.6975	0
May 07 2024	44.3425	-0.01	-0.02%	44.38	44.425	44.3225	121
May 03 2024	44.35	0.45	1.01%	44.165	44.6075	43.985	2,322
May 02 2024	43.905	0.68	1.57%	43.825	43.9575	43.7625	115
May 01 2024	43.225	-0.27	-0.62%	43.225	43.225	43.225	0
Apr 30 2024	43.4925	0.08	0.18%	43.4925	43.4925	43.4925	0
Apr 29 2024	43.4125	0.35	0.81%	43.4125	43.4125	43.4125	0
Apr 26 2024	43.0625	0.45	1.05%	43.04	43.2525	42.8625	2,501
Apr 25 2024	42.615	-0.79	-1.82%	42.615	42.615	42.615	0
Apr 24 2024	43.405	0.25	0.59%	43.59	43.59	43.325	90
Apr 23 2024	43.1525	0.32	0.74%	43.1525	43.1525	43.1525	0
Apr 22 2024	42.835	-0.10	-0.23%	42.835	42.835	42.835	0
Apr 19 2024	42.935	-0.24	-0.56%	42.83	42.935	42.72	479
Apr 18 2024	43.1775	0.12	0.28%	43.1775	43.1775	43.1775	0
Apr 17 2024	43.0575	-0.51	-1.16%	43.0575	43.0575	43.0575	0
Apr 16 2024	43.5625	-0.95	-2.13%	43.5625	43.5625	43.5625	0
Apr 15 2024	44.5125	0.01	0.02%	44.5125	44.5125	44.5125	0
Apr 12 2024	44.5025	-0.03	-0.07%	44.5025	44.5025	44.5025	0
Apr 11 2024	44.535	-0.07	-0.15%	44.535	44.535	44.535	0
Apr 10 2024	44.60	-0.57	-1.25%	44.64	44.71	44.525	231
Apr 09 2024	45.165	-0.16	-0.36%	45.41	45.41	45.0725	105
Apr 08 2024	45.3275	0.35	0.78%	45.12	45.3275	45.06	596
Apr 05 2024	44.975	-0.39	-0.85%	44.685	44.975	44.66	97
Apr 04 2024	45.36	0.10	0.23%	45.36	45.36	45.36	0
Apr 03 2024	45.255	0.44	0.97%	45.255	45.255	45.255	0
Apr 02 2024	44.82	-0.98	-2.14%	44.855	44.86	44.675	487
Mar 28 2024	45.80	-0.04	-0.08%	45.80	45.80	45.80	0
Mar 27 2024	45.8375	-0.16	-0.35%	45.895	45.925	45.795	243
Mar 26 2024	46.00	0.37	0.82%	46.00	46.00	46.00	0
Mar 25 2024	45.6275	-0.48	-1.04%	45.6275	45.6275	45.6275	0
Mar 22 2024	46.1075	-0.02	-0.05%	46.1075	46.1075	46.1075	0
Mar 21 2024	46.13	0.38	0.82%	46.13	46.13	46.13	0
Mar 20 2024	45.755	0.13	0.29%	45.745	45.7625	45.69	7,887
Mar 19 2024	45.6225	0.09	0.20%	45.6225	45.6225	45.6225	0
Mar 18 2024	45.53	0.75	1.67%	45.425	45.53	45.35	277
Mar 15 2024	44.78	0.22	0.49%	44.78	44.78	44.78	4,285
Mar 14 2024	44.56	-0.20	-0.45%	44.56	44.56	44.56	0
Mar 13 2024	44.76	-0.23	-0.52%	44.655	44.775	44.5325	561
Mar 12 2024	44.9925	0.06	0.13%	44.9925	44.9925	44.9925	0
Mar 11 2024	44.935	-1.08	-2.34%	44.935	44.935	44.935	0
Mar 08 2024	46.0125	0.09	0.19%	46.0125	46.0125	46.0125	0
Mar 07 2024	45.925	0.03	0.08%	45.925	45.925	45.925	0
Mar 06 2024	45.89	0.64	1.41%	45.89	45.89	45.89	0
Mar 05 2024	45.25	0.28	0.63%	45.25	45.25	45.25	0
Mar 04 2024	44.965	-0.15	-0.33%	44.965	44.965	44.965	0
Mar 01 2024	45.115	0.75	1.68%	45.115	45.115	45.115	0
Feb 29 2024	44.37	0.11	0.26%	44.37	44.37	44.37	0
Feb 28 2024	44.255	-0.29	-0.65%	44.255	44.255	44.255	0
Feb 27 2024	44.545	0.05	0.11%	44.545	44.545	44.545	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions