Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares MSCI Pacific ex-Japan UCITS ETF USD (Dist) (IPXJ.L)

46.55
+0.87
+(1.90%)
At close: 4:35:11 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.0046.600.0046.5546.5526
May 1, 202545.6445.9445.6445.6845.68198
Apr 30, 202545.8145.8145.1745.3945.391,317
Apr 29, 202545.2245.2245.0945.1945.192,371
Apr 28, 202544.8645.1144.8645.0445.042,458
Apr 25, 202544.9845.0644.9444.9544.95676
Apr 24, 202544.5445.1944.5444.9944.996,971
Apr 23, 202544.6944.7944.5344.5544.55926
Apr 22, 202544.0444.3343.7744.3144.31757
Apr 17, 2025 0.3479 Dividend
Apr 17, 202543.4343.6743.0543.5243.524,535
Apr 16, 202543.4543.8543.3243.8543.506,126
Apr 15, 202543.3843.4843.1843.3443.003,091
Apr 14, 202543.0143.0942.8542.9842.641,049
Apr 11, 202541.5141.7641.4541.4741.1424,592
Apr 10, 202541.6642.4041.3241.3741.041,658
Apr 9, 202539.5139.7439.1039.4639.1524,883
Apr 8, 202540.2840.7140.1140.2239.901,770
Apr 7, 202539.4039.9139.0239.2338.928,908
Apr 4, 202542.3043.5140.8940.5940.2713,694
Apr 3, 202544.3244.5644.3244.2943.94180
Apr 2, 202544.7944.9744.6944.9344.57219
Apr 1, 202544.6744.7744.5644.8844.521,352
Mar 31, 202543.8844.2043.8844.0543.709,549
Mar 28, 202544.8544.8544.5644.4944.14167
Mar 27, 202544.9745.0544.9045.0644.70470
Mar 26, 202545.1045.1044.8844.8844.524,776
Mar 25, 202544.9945.0044.9244.9244.56186
Mar 24, 202544.7144.7644.7144.6544.30111
Mar 21, 202544.4944.5644.2644.3544.00221
Mar 20, 202544.9245.0444.4544.6044.249,487
Mar 19, 202544.6744.8044.6044.8044.441,517
Mar 18, 202545.0245.0244.5344.6144.262,815
Mar 17, 202544.6545.0144.5945.0144.6634
Mar 14, 202544.0444.4144.0444.3844.033,435
Mar 13, 202544.0644.1543.9544.0443.7043,925
Mar 12, 202544.2744.3144.1644.3143.9538,559
Mar 11, 202544.5944.6044.1944.1743.822,750
Mar 10, 202544.9745.2144.5944.6044.254,357
Mar 7, 202545.1645.1644.9744.9944.63342
Mar 6, 202545.8646.0445.7045.9945.632,548
Mar 5, 202545.3945.6345.3245.4745.103,055
Mar 4, 202544.7844.9744.3144.3343.984,760
Mar 3, 202545.1545.4045.0745.2944.93326
Feb 28, 202544.7644.8944.7644.8344.475,284
Feb 27, 202545.7745.7745.7645.4445.082,083
Feb 26, 202545.9045.9045.7145.9245.5545
Feb 25, 202545.6345.6345.6345.2944.94218,617
Feb 24, 202546.0846.0845.5145.8045.44151
Feb 21, 202546.1046.1045.9345.9945.6338,950
Feb 20, 202545.9245.9945.9245.9545.591,259
Feb 19, 202546.0546.3645.9746.0645.692,506
Feb 18, 202546.5146.5346.3646.4146.041,268
Feb 17, 202546.8646.8646.8646.8846.50-
Feb 14, 202546.6746.6746.4746.6146.24417
Feb 13, 202546.1146.5046.1146.5346.163,153
Feb 12, 202546.0646.1045.6545.8545.491,609
Feb 11, 202545.2845.5045.2845.5045.1420
Feb 10, 202545.5745.7145.5445.5945.233,634
Feb 7, 202545.6045.6045.3445.3344.975,029
Feb 6, 202545.6045.6045.5945.6545.281
Feb 5, 202545.1945.3545.1245.3544.992,569
Feb 4, 202544.7645.2444.7645.3845.02328
Feb 3, 202544.4545.0144.3345.0144.655,302
Jan 31, 202545.5045.5045.5045.5345.17676
Jan 30, 202545.4945.6845.4945.6845.323,552
Jan 29, 202545.1545.3045.1145.2244.8614,447
Jan 28, 202544.9945.1144.9944.9044.54259
Jan 27, 202545.0045.1245.0045.1444.784,947
Jan 24, 202545.3745.4145.2445.4245.054,781
Jan 23, 202544.9044.9644.8244.9644.60556
Jan 22, 202545.3445.3445.0245.0544.691,336
Jan 21, 202544.7645.0644.7245.1844.82489
Jan 20, 202544.5445.1344.5245.1444.784,672
Jan 17, 202544.3444.6444.2244.6444.296,285
Jan 16, 202544.3644.4444.3644.4044.05296
Jan 15, 202544.4944.5844.0244.4444.093,281
Jan 14, 202543.8343.8343.8343.8043.4535
Jan 13, 202543.3743.4543.3743.4743.135,088
Jan 10, 202544.3044.3043.8943.6443.2913,183
Jan 9, 202544.4144.4144.4144.6344.27-
Jan 8, 202544.7744.8344.4244.4944.141,278
Jan 7, 202544.9544.9544.6044.7244.361,992
Jan 6, 202544.5445.1744.5444.9544.5913,638
Jan 3, 202544.3744.3744.3744.3544.00127
Jan 2, 202544.3244.3444.0344.2143.86443
Dec 31, 202444.0644.0644.0644.2543.905
Dec 30, 202444.5244.5344.1144.2543.902,625
Dec 27, 202444.4944.8044.4944.4744.12500
Dec 24, 202444.6044.6044.6044.6044.25-
Dec 23, 202444.1844.1844.1844.1843.83-
Dec 20, 202443.5444.0743.5144.0843.737,582
Dec 19, 202444.2244.2244.0844.1543.8011,550
Dec 18, 202445.4145.4845.2345.2344.876,412
Dec 17, 202445.4945.5545.4345.5545.197,120
Dec 16, 202445.8245.8245.3045.4645.105,222
Dec 13, 202445.8045.8145.5445.4645.102,258
Dec 12, 202446.1946.2145.7645.8345.466,003
Dec 11, 202446.1346.1446.0546.1545.785,473
Dec 10, 202446.4846.4846.2646.2545.88860
Dec 9, 202446.7347.3846.6547.2646.8913,855
Dec 6, 202446.4946.4946.3146.3145.9413,787
Dec 5, 202446.6946.7546.6746.7646.38559
Dec 4, 202446.6746.7646.6746.7646.393,976
Dec 3, 202447.2347.2346.9447.0446.677,674
Dec 2, 202447.0047.1246.7346.8446.474,068
Nov 29, 202446.8846.9546.8747.0746.701,706
Nov 28, 202446.8346.8346.7746.7846.41499
Nov 27, 202446.6446.7846.6346.7646.394,740
Nov 26, 202446.3346.5946.2046.2345.8611,273
Nov 25, 202446.7946.8346.7446.6946.321,589
Nov 22, 202446.6846.6846.5846.5646.191,415
Nov 21, 202446.6746.6746.6746.7646.39151
Nov 20, 202446.6946.6946.2346.2245.853,446
Nov 19, 202446.2846.5646.2846.5446.18990
Nov 18, 202445.8946.2845.8946.2845.918,048
Nov 15, 202445.8545.9345.8545.8045.441
Nov 14, 202445.8546.1445.7446.1445.773,320
Nov 13, 202445.9045.9145.6745.8345.46587
Nov 12, 202446.0346.2945.8845.8845.5213,197
Nov 11, 202446.6446.6546.5646.5646.194,002
Nov 8, 202446.8347.1146.4446.4746.109,210
Nov 7, 202446.7647.2946.6947.0746.7010,652
Nov 6, 202446.3546.3545.7145.7245.364,545
Nov 5, 202445.9546.2645.9546.3145.9414,796
Nov 4, 202445.9545.9545.6145.9445.58126
Nov 1, 202445.7845.7845.7845.9045.541,180
Oct 31, 202445.5345.6445.1445.3144.959,749
Oct 30, 202445.9046.0045.5845.9045.5319,042
Oct 29, 202446.2246.4646.0246.0845.7119,556
Oct 28, 202446.1346.5246.1346.4446.078,614
Oct 25, 202446.4346.4446.4146.4446.07709
Oct 24, 202446.2246.2246.2246.2245.85671
Oct 23, 202446.2546.5246.1746.1745.809,257
Oct 22, 202446.4946.7246.4946.5446.171,824
Oct 21, 202447.1247.1246.8546.5646.19967
Oct 18, 202447.1947.4847.1947.3646.982,582
Oct 17, 2024 0.5747 Dividend
Oct 17, 202447.0647.0647.0147.0146.64158
Oct 16, 202447.7447.7547.5947.6946.751,073
Oct 15, 202447.6847.7447.5647.5346.593,730
Oct 14, 202447.7047.9547.7047.9246.97258
Oct 11, 202447.6047.6047.6047.9947.041,683
Oct 10, 202447.5647.5947.5647.5946.64522
Oct 9, 202447.6047.7847.3547.6646.715,609
Oct 8, 202447.5747.7347.3047.6546.70726
Oct 7, 202448.5648.7048.4948.5147.543,663
Oct 4, 202448.6748.6748.3848.3847.42955
Oct 3, 202448.5348.5348.3148.5347.56980
Oct 2, 202449.2349.2548.8949.0248.059,955
Oct 1, 202448.4648.4648.3548.4747.51975
Sep 30, 202449.0449.0448.8148.8147.842,590
Sep 27, 202448.6648.9448.6648.8847.90742
Sep 26, 202448.1148.2348.1148.2847.32403
Sep 25, 202447.7047.8047.6047.6046.653,176
Sep 24, 202447.4347.8747.4347.8746.923,553
Sep 23, 202447.2547.5047.1347.4546.514,237
Sep 20, 202447.0047.0747.0047.0046.076,206
Sep 19, 202447.5547.5547.2947.4246.48951
Sep 18, 202446.7146.7146.4346.3845.46608
Sep 17, 202446.6446.6446.6046.5545.62939
Sep 16, 202446.3246.3246.2046.2245.30352
Sep 13, 202445.9645.9645.9646.0445.13288
Sep 12, 202445.5445.7245.5445.7144.802,180
Sep 11, 202444.9645.1044.6544.8443.9569
Sep 10, 202445.1245.1644.6944.9344.042,429
Sep 9, 202445.0745.2345.0745.1044.20337
Sep 6, 202445.3045.4344.7544.7443.85844
Sep 5, 202445.2245.2245.2245.1144.211,278
Sep 4, 202444.9645.2544.8845.0744.1712,865
Sep 3, 202445.5245.5245.1145.2044.30485
Sep 2, 202445.8245.8745.8245.9044.99971
Aug 30, 202446.2146.2145.5145.5144.601,673
Aug 29, 202445.7345.7345.7345.7244.81243
Aug 28, 202445.5745.7545.4745.4744.571,599
Aug 27, 202445.6645.7245.4945.5044.605,053
Aug 23, 202445.0445.6645.0445.6644.752,537
Aug 22, 202444.7744.7744.7744.7243.8427
Aug 21, 202444.7944.9544.7944.9444.053,048
Aug 20, 202444.6744.7044.6444.6343.741,764
Aug 19, 202444.6044.7844.6044.9044.01841
Aug 16, 202444.0244.0243.8644.0043.123,448
Aug 15, 202443.4343.8943.4343.8742.991,221
Aug 14, 202443.4643.4643.3243.3542.491
Aug 13, 202442.9643.2942.9643.2642.402,935
Aug 12, 202442.7342.9542.7342.8542.006,746
Aug 9, 202442.8442.8442.6342.7641.913,325
Aug 8, 202442.4342.5642.4342.6141.761,117
Aug 7, 202442.4842.4842.0442.3541.513,309
Aug 6, 202441.6341.8041.2241.5140.691,892
Aug 5, 202441.1441.2840.7141.1040.283,562
Aug 2, 202442.8342.8442.2142.2141.372,394
Aug 1, 202444.1544.1543.1243.1942.3321,320
Jul 31, 202443.8543.8543.7943.8743.00246
Jul 30, 202443.4143.4143.4143.3542.49109
Jul 29, 202443.3843.7243.1243.1242.262,052
Jul 26, 202443.3143.3743.2843.2842.422,258
Jul 25, 202442.7842.7842.7843.1442.282,613
Jul 24, 202443.5643.6643.5643.5442.682,866
Jul 23, 202443.8943.9543.8643.9343.062,758
Jul 22, 202444.0244.0843.9743.9443.073,757
Jul 19, 202444.0444.3544.0443.9243.0527
Jul 18, 2024 0.37 Dividend
Jul 18, 202445.1945.1944.4244.4243.541,066
Jul 17, 202445.3045.3545.2545.1043.85375
Jul 16, 202445.2345.2344.8845.0043.7421,668
Jul 15, 202445.3945.6045.3445.3844.12501
Jul 12, 202445.6645.6645.6645.6744.39207
Jul 11, 202444.9044.9644.9044.9343.686,169
Jul 10, 202444.4344.4344.2244.3943.151,396
Jul 9, 202443.7343.7343.7343.7342.51-
Jul 8, 202443.8143.9343.8143.8242.607,165
Jul 5, 202444.1544.1543.8443.9942.766,904
Jul 4, 202444.2244.2244.2244.2342.9918
Jul 3, 202443.4844.1943.4844.1042.878,406
Jul 2, 202443.0343.1943.0343.2142.003,554
Jul 1, 202443.2843.5343.2843.2442.03652
Jun 28, 202443.2843.5943.2843.5942.3741,371
Jun 27, 202443.4243.4743.4243.3542.141,658
Jun 26, 202443.7143.7443.1543.1741.963,803
Jun 25, 202443.6543.6543.5143.4842.27291
Jun 24, 202443.4543.7243.4543.7242.501,443
Jun 21, 202443.4843.4843.4443.3542.14640
Jun 20, 202443.6943.7143.6443.6042.387,740
Jun 19, 202443.8443.8543.8443.6742.461
Jun 18, 202443.5843.5843.5843.5642.35138
Jun 17, 202443.0943.0942.9043.0441.842,333
Jun 14, 202442.9343.2342.7843.0141.81867
Jun 13, 202443.3943.3943.3943.2742.062,439
Jun 12, 202443.9243.9243.2243.9342.701,219
Jun 11, 202443.1043.1343.1043.0841.872,475
Jun 10, 202443.4843.6243.4343.5642.3414,397
Jun 7, 202444.0744.0743.7243.6142.39829
Jun 6, 202444.0444.0443.9944.1042.871,774
Jun 5, 202443.6543.9343.6243.8442.627,881
Jun 4, 202443.6943.6943.4043.4842.27965
Jun 3, 202443.6243.7443.6243.7442.521,869
May 31, 202443.1943.4543.1943.1941.9811,594
May 30, 202443.1743.2643.1743.3542.14672
May 29, 202443.4543.5343.0743.0341.83969
May 28, 202444.4444.4443.6643.7842.55496
May 24, 202443.6743.6743.6643.7342.51400
May 23, 202443.7643.7643.7643.7642.541,237
May 22, 202444.2744.4044.1444.0642.822,977
May 21, 202444.4544.5744.3244.5143.275,966
May 20, 202444.7844.8444.6344.7843.527,613
May 17, 202444.4644.8244.4644.7843.53318
May 16, 202444.6444.7344.6244.6343.386,416
May 15, 202443.8944.2343.8244.3143.073,247
May 14, 202443.6443.7943.6043.7542.5318,436
May 13, 202443.6243.8543.6243.7142.49562
May 10, 202443.6243.6243.5043.5242.30346
May 9, 202443.0443.3143.0443.2942.09261
May 8, 202443.2443.2743.0543.1341.937,530
May 7, 202443.4343.5543.3943.5442.322,891
May 3, 202442.7242.9442.7242.9441.74157
May 2, 202441.9342.1041.8442.1240.946,330

Related Tickers