Market data

Select a section

iShares III iShrs MSCI Pacific Ex-Jpn ETF USD Dist

(IPXJ)
Sector: n/a
$45.99
$0.04 0.09
Last updated: 16:36:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $46.10 $46.10 $45.93 $45.99 38,471
20/02/2025 $45.92 $45.99 $45.92 $45.95 1,259
19/02/2025 $46.05 $46.36 $45.97 $46.06 1,411
18/02/2025 $46.51 $46.53 $46.36 $46.41 1,268
17/02/2025 $46.11 $46.88 $46.86 $46.88 0
14/02/2025 $46.11 $46.67 $46.47 $46.61 223
13/02/2025 $46.11 $46.53 $46.11 $46.53 3,153
12/02/2025 $46.06 $46.10 $45.65 $45.85 1,609
11/02/2025 $45.28 $45.50 $45.28 $45.50 20
10/02/2025 $45.57 $45.71 $45.54 $45.59 3,634
07/02/2025 $45.60 $45.60 $45.33 $45.33 1,999
06/02/2025 $45.19 $45.65 $45.59 $45.35 1
05/02/2025 $45.19 $45.35 $45.12 $45.35 2,569
04/02/2025 $44.76 $45.38 $44.76 $45.01 328
03/02/2025 $44.45 $45.01 $44.33 $45.01 5,076
31/01/2025 $45.49 $45.54 $45.50 $45.68 676
30/01/2025 $45.49 $45.68 $45.49 $45.68 3,552
29/01/2025 $45.15 $45.30 $45.11 $45.22 14,447
28/01/2025 $45.00 $45.11 $44.90 $44.90 259
27/01/2025 $45.00 $45.14 $45.00 $45.14 4,947
24/01/2025 $45.37 $45.42 $45.24 $45.42 4,781
23/01/2025 $44.90 $44.96 $44.82 $44.96 556
22/01/2025 $45.34 $45.34 $45.02 $45.05 1,336
21/01/2025 $44.76 $45.18 $44.72 $45.18 398
20/01/2025 $44.54 $45.14 $44.52 $45.14 4,672
17/01/2025 $44.34 $44.64 $44.22 $44.64 6,285
16/01/2025 $44.36 $44.44 $44.36 $44.44 296
15/01/2025 $44.49 $44.58 $44.02 $44.44 2,379
14/01/2025 $43.83 $43.83 $43.80 $43.80 35
13/01/2025 $43.37 $43.47 $43.37 $43.47 5,088
10/01/2025 $44.30 $44.30 $43.64 $43.64 13,183
09/01/2025 $44.77 $44.63 $44.41 $44.63 0
08/01/2025 $44.77 $44.83 $44.42 $44.49 1,278
07/01/2025 $44.95 $44.95 $44.60 $44.72 1,992
06/01/2025 $44.54 $45.17 $44.54 $44.95 13,490
03/01/2025 $44.32 $44.37 $44.35 $44.35 127
02/01/2025 $44.32 $44.34 $44.21 $44.21 322
01/01/2025 $44.52 $44.25 $44.06 $44.25 5
31/12/2024 $44.52 $44.25 $44.06 $44.25 5
30/12/2024 $44.52 $44.53 $44.11 $44.25 1,806
27/12/2024 $44.49 $44.80 $44.47 $44.47 500
26/12/2024 $43.54 $44.67 $44.18 $44.60 0
25/12/2024 $43.54 $44.67 $44.18 $44.60 0
24/12/2024 $43.54 $44.67 $44.18 $44.60 0
23/12/2024 $43.54 $44.52 $43.96 $44.18 0
20/12/2024 $43.54 $44.08 $43.51 $44.08 7,530
19/12/2024 $44.22 $44.22 $44.08 $44.15 11,550
18/12/2024 $45.41 $45.48 $45.23 $45.23 6,060
17/12/2024 $45.49 $45.55 $45.46 $45.55 6,583
16/12/2024 $45.82 $45.82 $45.30 $45.46 5,222
13/12/2024 $45.80 $45.80 $45.46 $45.46 1,044
12/12/2024 $46.19 $46.21 $45.76 $45.83 6,003
11/12/2024 $46.13 $46.15 $46.05 $46.15 5,473
10/12/2024 $46.48 $46.48 $46.25 $46.25 860
09/12/2024 $46.73 $47.38 $46.65 $47.26 13,855
06/12/2024 $46.49 $46.49 $46.31 $46.31 13,787
05/12/2024 $46.69 $46.76 $46.67 $46.76 515
04/12/2024 $46.67 $46.76 $46.67 $46.76 674
03/12/2024 $47.23 $47.23 $46.94 $47.04 7,674
02/12/2024 $47.00 $47.12 $46.73 $46.84 4,069
29/11/2024 $46.88 $47.07 $46.88 $47.07 1,042
28/11/2024 $46.83 $46.83 $46.77 $46.78 499
27/11/2024 $46.64 $46.77 $46.63 $46.76 2,614
26/11/2024 $46.33 $46.59 $46.20 $46.23 11,273
25/11/2024 $46.79 $46.79 $46.70 $46.69 283
22/11/2024 $46.68 $46.68 $46.56 $46.76 1,415
21/11/2024 $46.69 $46.77 $46.67 $46.76 151
20/11/2024 $46.69 $46.69 $46.22 $46.22 3,446
19/11/2024 $46.28 $46.56 $46.28 $46.54 990
18/11/2024 $45.89 $46.28 $45.89 $46.28 8,048
15/11/2024 $45.85 $45.93 $45.80 $46.14 2
14/11/2024 $45.85 $46.14 $45.74 $46.14 3,320
13/11/2024 $45.90 $45.91 $45.67 $45.83 587
12/11/2024 $46.03 $46.29 $45.88 $45.88 13,035
11/11/2024 $46.64 $46.65 $46.56 $46.56 4,002
08/11/2024 $46.83 $47.11 $46.44 $46.47 9,210
07/11/2024 $46.76 $47.29 $46.69 $47.07 10,652
06/11/2024 $46.35 $46.35 $45.71 $45.72 4,545
05/11/2024 $45.95 $46.31 $45.95 $46.31 14,796
04/11/2024 $45.95 $45.95 $45.61 $45.94 95
01/11/2024 $45.78 $45.90 $45.78 $45.90 600
31/10/2024 $45.53 $45.64 $45.14 $45.31 9,749
30/10/2024 $45.90 $46.00 $45.58 $45.90 18,337
29/10/2024 $46.22 $46.46 $46.02 $46.08 18,873
28/10/2024 $46.13 $46.52 $46.13 $46.44 8,614
25/10/2024 $46.43 $46.44 $46.41 $46.44 709
24/10/2024 $46.25 $46.69 $46.05 $46.17 0
23/10/2024 $46.25 $46.52 $46.17 $46.17 7,053
22/10/2024 $46.49 $46.54 $46.49 $46.54 1,675
21/10/2024 $47.12 $47.12 $46.56 $46.56 967
18/10/2024 $47.19 $47.36 $47.19 $47.36 2,343
17/10/2024 $47.06 $47.06 $47.01 $47.01 158
16/10/2024 $47.74 $47.75 $47.59 $47.69 1,073
15/10/2024 $47.68 $47.74 $47.54 $47.53 3,730
14/10/2024 $47.70 $47.93 $47.70 $47.92 25
11/10/2024 $47.60 $48.00 $47.60 $47.99 1,683
10/10/2024 $47.56 $47.59 $47.56 $47.59 522
09/10/2024 $47.60 $47.78 $47.35 $47.66 5,609
08/10/2024 $47.57 $47.73 $47.30 $47.65 726
07/10/2024 $48.56 $48.70 $48.36 $48.38 3,663
04/10/2024 $48.67 $48.67 $48.38 $48.38 955
03/10/2024 $48.53 $48.53 $48.31 $48.53 364
02/10/2024 $49.23 $49.25 $48.89 $49.02 9,955
01/10/2024 $48.46 $48.47 $48.37 $48.47 974
30/09/2024 $49.04 $49.04 $48.81 $48.81 2,590
27/09/2024 $48.66 $48.94 $48.66 $48.88 742
26/09/2024 $48.11 $48.28 $48.11 $48.28 403
25/09/2024 $47.70 $47.80 $47.60 $47.60 3,176
24/09/2024 $47.43 $47.87 $47.43 $47.87 3,553
23/09/2024 $47.25 $47.50 $47.13 $47.45 3,060
20/09/2024 $47.00 $47.07 $47.00 $47.00 4,233
19/09/2024 $47.55 $47.55 $47.29 $47.42 951
18/09/2024 $46.64 $46.71 $46.38 $46.38 608
17/09/2024 $46.64 $46.64 $46.55 $46.55 286
16/09/2024 $46.32 $46.32 $46.20 $46.22 115
13/09/2024 $45.96 $46.19 $45.93 $45.71 288
12/09/2024 $45.54 $45.71 $45.54 $44.84 1,756
11/09/2024 $44.96 $45.10 $44.65 $44.84 69
10/09/2024 $45.12 $45.15 $44.93 $44.93 2,098
09/09/2024 $45.07 $45.23 $45.07 $45.10 337
06/09/2024 $45.30 $45.43 $44.74 $44.74 632
05/09/2024 $44.96 $45.22 $45.11 $45.11 1,278
04/09/2024 $44.96 $45.25 $44.88 $45.07 10,423
03/09/2024 $45.52 $45.52 $45.11 $45.20 485
02/09/2024 $45.82 $45.90 $45.82 $45.51 971
30/08/2024 $46.21 $46.21 $45.51 $45.51 1,673
29/08/2024 $45.73 $45.73 $45.72 $45.72 243
28/08/2024 $45.57 $45.75 $45.47 $45.47 899
27/08/2024 $45.66 $45.72 $45.49 $45.50 5,053
26/08/2024 $44.79 $44.77 $44.73 $44.72 27
23/08/2024 $44.79 $44.77 $44.73 $44.72 27
22/08/2024 $44.79 $44.77 $44.73 $44.72 27

Market data

Select a section