Ivz Japan Esg (ESJS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 3459.5 | -67 | -1.90 | 3459.5 | 3459.5 | 3459.5 | 0 |
| 1721838600 | 3526.5 | -45.25 | -1.27 | 3526.5 | 3526.5 | 3526.5 | 0 |
| 1721752200 | 3571.75 | 9.75 | 0.27 | 3571.75 | 3571.75 | 3571.75 | 0 |
| 1721665800 | 3562 | -1.5 | -0.04 | 3562 | 3562 | 3562 | 0 |
| 1721406600 | 3563.5 | -18.25 | -0.51 | 3563.5 | 3563.5 | 3563.5 | 0 |
| 1721320200 | 3581.75 | -31 | -0.86 | 3591 | 3591 | 3581.75 | 26 |
| 1721233800 | 3612.75 | -8.5 | -0.23 | 3612.75 | 3612.75 | 3612.75 | 0 |
| 1721147400 | 3621.25 | 7.25 | 0.20 | 3621.25 | 3621.25 | 3621.25 | 1 |
| 1721061000 | 3614 | -3 | -0.08 | 3620 | 3624 | 3603.75 | 29 |
| 1720801800 | 3617 | -14.5 | -0.40 | 3617 | 3617 | 3617 | 0 |
| 1720715400 | 3631.5 | -8.75 | -0.24 | 3631.5 | 3631.5 | 3631.5 | 0 |
| 1720629000 | 3640.25 | 50.75 | 1.41 | 3640.25 | 3640.25 | 3640.25 | 0 |
| 1720542600 | 3589.5 | 22.5 | 0.63 | 3589.5 | 3589.5 | 3589.5 | 0 |
| 1720456200 | 3567 | -8.25 | -0.23 | 3567 | 3567 | 3567 | 0 |
| 1720197000 | 3575.25 | -17 | -0.47 | 3575.25 | 3575.25 | 3575.25 | 0 |
| 1720110600 | 3592.25 | 39.75 | 1.12 | 3592.25 | 3592.25 | 3592.25 | 0 |
| 1720024200 | 3552.5 | 3 | 0.08 | 3558 | 3602 | 3514 | 3 |
| 1719937800 | 3549.5 | 35.5 | 1.01 | 3549.5 | 3549.5 | 3549.5 | 0 |
| 1719851400 | 3514 | -28.5 | -0.80 | 3514 | 3514 | 3514 | 0 |
| 1719592200 | 3542.5 | 39 | 1.11 | 3542.5 | 3542.5 | 3542.5 | 0 |
| 1719505800 | 3503.5 | 10 | 0.29 | 3503.5 | 3503.5 | 3503.5 | 0 |
| 1719419400 | 3493.5 | 10.25 | 0.29 | 3493.5 | 3493.5 | 3493.5 | 0 |
| 1719333000 | 3483.25 | 40.25 | 1.17 | 3483.25 | 3483.25 | 3483.25 | 0 |
| 1719246600 | 3443 | 18.5 | 0.54 | 3443 | 3443 | 3443 | 0 |
| 1718987400 | 3424.5 | -9.75 | -0.28 | 3424.5 | 3424.5 | 3424.5 | 0 |
| 1718901000 | 3434.25 | 14.75 | 0.43 | 3434.25 | 3434.25 | 3434.25 | 0 |
| 1718814600 | 3419.5 | -9 | -0.26 | 3419.5 | 3419.5 | 3419.5 | 0 |
| 1718728200 | 3428.5 | 11.25 | 0.33 | 3428.5 | 3428.5 | 3428.5 | 0 |
| 1718641800 | 3417.25 | -41.5 | -1.20 | 3417.25 | 3417.25 | 3417.25 | 0 |
| 1718382600 | 3458.75 | 23.25 | 0.68 | 3458.75 | 3458.75 | 3458.75 | 0 |
| 1718296200 | 3435.5 | -66.75 | -1.91 | 3435.5 | 3435.5 | 3435.5 | 0 |
| 1718209800 | 3502.25 | 8 | 0.23 | 3481.5 | 3535 | 3445 | 896 |
| 1718123400 | 3494.25 | -41 | -1.16 | 3494.25 | 3494.25 | 3494.25 | 0 |
| 1718037000 | 3535.25 | 24.5 | 0.70 | 3535.25 | 3535.25 | 3535.25 | 0 |
| 1717777800 | 3510.75 | 3.5 | 0.10 | 3510.75 | 3510.75 | 3510.75 | 0 |
| 1717691400 | 3507.25 | 3.5 | 0.10 | 3508 | 3509 | 3504.25 | 298 |
| 1717605000 | 3503.75 | -5.75 | -0.16 | 3503.75 | 3503.75 | 3503.75 | 0 |
| 1717518600 | 3509.5 | -7 | -0.20 | 3509.5 | 3509.5 | 3509.5 | 0 |
| 1717432200 | 3516.5 | 31 | 0.89 | 3516.5 | 3516.5 | 3516.5 | 0 |
| 1717173000 | 3485.5 | 29.75 | 0.86 | 3495 | 3512.25 | 3481.25 | 102 |
| 1717086600 | 3455.75 | 26 | 0.76 | 3455.75 | 3455.75 | 3455.75 | 0 |
| 1717000200 | 3429.75 | -54 | -1.55 | 3429.75 | 3429.75 | 3429.75 | 0 |
| 1716913800 | 3483.75 | 14.5 | 0.42 | 3483.75 | 3483.75 | 3483.75 | 0 |
| 1716568200 | 3469.25 | 10.5 | 0.30 | 3469.25 | 3469.25 | 3469.25 | 0 |
| 1716481800 | 3458.75 | 2.5 | 0.07 | 3458.75 | 3458.75 | 3458.75 | 0 |
| 1716395400 | 3456.25 | -42.75 | -1.22 | 3456.25 | 3456.25 | 3456.25 | 0 |
| 1716309000 | 3499 | -27 | -0.77 | 3499 | 3499 | 3499 | 0 |
| 1716222600 | 3526 | 31.5 | 0.90 | 3526 | 3526 | 3526 | 0 |
| 1715963400 | 3494.5 | -10 | -0.29 | 3494.5 | 3494.5 | 3494.5 | 0 |
| 1715877000 | 3504.5 | -3.25 | -0.09 | 3504.5 | 3504.5 | 3504.5 | 0 |
| 1715790600 | 3507.75 | 24 | 0.69 | 3507.75 | 3507.75 | 3507.75 | 0 |
| 1715704200 | 3483.75 | 9.75 | 0.28 | 3483.75 | 3483.75 | 3483.75 | 0 |
| 1715617800 | 3474 | -22 | -0.63 | 3474 | 3474 | 3474 | 0 |
| 1715358600 | 3496 | -5.5 | -0.16 | 3516.5 | 3517.5 | 3495.5 | 451 |
| 1715272200 | 3501.5 | 3.5 | 0.10 | 3501.5 | 3501.5 | 3501.5 | 0 |
| 1715185800 | 3498 | -36 | -1.02 | 3498 | 3498 | 3498 | 0 |
| 1715099400 | 3534 | 0.5 | 0.01 | 3534 | 3534 | 3534 | 0 |
| 1714753800 | 3533.5 | 20.5 | 0.58 | 3518 | 3547.25 | 3502.25 | 3966 |
| 1714667400 | 3513 | 53 | 1.53 | 3513 | 3513 | 3513 | 0 |
| 1714581000 | 3460 | -15.25 | -0.44 | 3460 | 3460 | 3460 | 0 |
| 1714494600 | 3475.25 | 20.5 | 0.59 | 3475.25 | 3475.25 | 3475.25 | 0 |
| 1714408200 | 3454.75 | 7 | 0.20 | 3454.75 | 3454.75 | 3454.75 | 0 |
| 1714149000 | 3447.75 | 32 | 0.94 | 3442 | 3460.25 | 3425.25 | 3130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
