Market data

Select a section

iShares III iShrs MSCI Pacific Ex-Jpn ETF USD Dist

(IPXJ)
Sector: n/a
$41.46
$0.09 0.22
Last updated: 08:52:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $41.66 $42.40 $41.32 $41.37 1,659
09/04/2025 $39.51 $39.74 $39.10 $39.46 24,883
08/04/2025 $40.28 $40.71 $40.11 $40.22 1,769
07/04/2025 $39.40 $39.91 $39.02 $39.23 8,407
04/04/2025 $42.30 $43.51 $40.59 $40.59 13,694
03/04/2025 $44.32 $44.56 $44.30 $44.29 180
02/04/2025 $44.79 $44.97 $44.69 $44.93 219
01/04/2025 $44.67 $44.88 $44.56 $44.88 1,353
31/03/2025 $43.88 $44.20 $43.88 $44.05 9,549
28/03/2025 $44.85 $44.85 $44.50 $44.49 167
27/03/2025 $44.97 $45.19 $44.90 $45.06 409
26/03/2025 $45.10 $45.10 $44.88 $44.88 4,775
25/03/2025 $44.99 $45.00 $44.92 $44.92 85
24/03/2025 $44.71 $44.76 $44.65 $44.65 111
21/03/2025 $44.49 $44.56 $44.26 $44.35 221
20/03/2025 $44.92 $45.04 $44.45 $44.60 9,487
19/03/2025 $44.67 $44.80 $44.60 $44.80 1,517
18/03/2025 $45.02 $45.02 $44.53 $44.61 2,729
17/03/2025 $44.65 $45.02 $44.59 $45.01 35
14/03/2025 $44.04 $44.41 $44.04 $44.38 3,435
13/03/2025 $44.06 $44.15 $43.95 $44.04 43,925
12/03/2025 $44.27 $44.31 $44.16 $44.31 38,559
11/03/2025 $44.59 $44.60 $44.18 $44.17 2,750
10/03/2025 $44.97 $45.21 $44.59 $44.60 4,357
07/03/2025 $45.86 $45.16 $44.97 $44.99 342
06/03/2025 $45.86 $46.04 $45.70 $45.99 2,549
05/03/2025 $45.39 $45.63 $45.32 $45.47 3,055
04/03/2025 $44.78 $44.97 $44.31 $44.33 4,760
03/03/2025 $45.15 $45.40 $45.07 $45.29 326
28/02/2025 $44.76 $44.89 $44.76 $44.83 5,284
27/02/2025 $45.77 $45.77 $45.45 $45.44 2,083
26/02/2025 $45.90 $45.92 $45.71 $45.92 45
25/02/2025 $46.08 $45.63 $45.30 $45.29 218,617
24/02/2025 $46.08 $46.08 $45.51 $45.80 146
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

Market data

Select a section