Market data

Select a section

iShares III iShrs MSCI Pacific Ex-Jpn ETF USD Dist

(IPXJ)
Sector: n/a
$46.47
$-0.60 -1.27
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $44.79 $44.95 $44.79 $44.94 3,048
20/08/2024 $44.67 $44.70 $44.63 $44.63 1,086
19/08/2024 $44.02 $44.90 $44.60 $44.90 841
16/08/2024 $44.02 $44.02 $43.86 $44.00 3,448
15/08/2024 $43.43 $43.89 $43.43 $43.87 1,221
14/08/2024 $42.96 $43.46 $43.32 $43.35 1
13/08/2024 $42.96 $43.29 $42.96 $43.26 1,468
12/08/2024 $42.73 $42.88 $42.73 $42.85 4,021
09/08/2024 $42.84 $42.84 $42.63 $42.76 3,325
08/08/2024 $42.43 $42.61 $42.43 $42.61 1,117
07/08/2024 $42.48 $42.48 $42.04 $42.35 3,309
06/08/2024 $41.63 $41.80 $41.22 $41.51 1,892
05/08/2024 $41.14 $41.28 $40.71 $41.10 3,562
02/08/2024 $42.83 $42.84 $42.21 $42.21 2,394
01/08/2024 $43.85 $44.15 $43.12 $43.19 20,872
31/07/2024 $43.85 $43.87 $43.79 $43.87 246
30/07/2024 $43.38 $43.41 $43.35 $43.35 109
29/07/2024 $43.38 $43.72 $43.12 $43.12 2,052
26/07/2024 $43.31 $43.37 $43.28 $43.14 2,258
25/07/2024 $42.78 $43.14 $42.78 $43.14 2,613
24/07/2024 $43.56 $43.66 $43.55 $43.54 2,866
23/07/2024 $43.89 $43.95 $43.86 $43.93 994
22/07/2024 $44.02 $44.08 $43.94 $43.94 2,435
19/07/2024 $44.04 $44.35 $43.92 $43.92 27
18/07/2024 $45.19 $45.19 $44.42 $44.42 1,066
17/07/2024 $45.30 $45.35 $45.11 $45.10 375
16/07/2024 $45.23 $45.23 $44.88 $45.00 21,668
15/07/2024 $45.39 $45.39 $45.34 $45.38 401
12/07/2024 $44.90 $45.67 $45.66 $45.67 207
11/07/2024 $44.90 $44.96 $44.90 $44.93 6,169
10/07/2024 $44.43 $44.43 $44.22 $44.39 698
09/07/2024 $43.81 $44.16 $43.61 $43.73 0
08/07/2024 $43.81 $43.93 $43.81 $43.82 7,165
05/07/2024 $44.15 $44.15 $43.84 $43.99 6,904
04/07/2024 $44.22 $44.23 $44.22 $44.23 18
03/07/2024 $43.48 $44.19 $43.48 $44.10 7,280
02/07/2024 $43.03 $43.21 $43.03 $43.21 3,554
01/07/2024 $43.28 $43.53 $43.24 $43.24 652
28/06/2024 $43.28 $43.59 $43.28 $43.59 40,688
27/06/2024 $43.42 $43.47 $43.35 $43.35 1,658
26/06/2024 $43.71 $43.74 $43.15 $43.17 3,803
25/06/2024 $43.65 $43.65 $43.48 $43.48 291
24/06/2024 $43.45 $43.72 $43.45 $43.72 1,443
21/06/2024 $43.48 $43.48 $43.36 $43.35 640
20/06/2024 $43.69 $43.71 $43.60 $43.60 7,740
19/06/2024 $43.09 $43.85 $43.68 $43.67 1
18/06/2024 $43.09 $43.58 $43.57 $43.56 138
17/06/2024 $43.09 $43.09 $42.90 $43.04 2,333
14/06/2024 $42.93 $43.23 $42.78 $43.01 867
13/06/2024 $43.92 $43.39 $43.27 $43.27 2,439
12/06/2024 $43.92 $43.93 $43.22 $43.93 1,220
11/06/2024 $43.48 $43.10 $43.08 $43.08 10
10/06/2024 $43.48 $43.62 $43.43 $43.56 11,593
07/06/2024 $44.07 $44.07 $43.61 $44.10 829
06/06/2024 $44.04 $44.10 $43.99 $44.10 1,774
05/06/2024 $43.65 $43.93 $43.62 $43.84 4,808
04/06/2024 $43.69 $43.69 $43.40 $43.48 965
03/06/2024 $43.62 $43.74 $43.62 $43.74 1,869
31/05/2024 $43.19 $43.45 $43.19 $43.19 11,595
30/05/2024 $43.17 $43.35 $43.17 $43.35 672
29/05/2024 $43.45 $43.53 $43.04 $43.03 970
28/05/2024 $43.76 $44.44 $43.66 $43.78 496
27/05/2024 $43.76 $43.73 $43.66 $43.73 400
24/05/2024 $43.76 $43.73 $43.66 $43.73 400
23/05/2024 $43.76 $43.76 $43.76 $43.76 1,237
22/05/2024 $44.27 $44.40 $44.06 $44.06 2,978
21/05/2024 $44.45 $44.57 $44.32 $44.51 5,966
20/05/2024 $44.78 $44.84 $44.63 $44.78 7,613
17/05/2024 $44.46 $44.82 $44.46 $44.78 317
16/05/2024 $44.64 $44.73 $44.62 $44.63 6,416
15/05/2024 $43.89 $44.31 $43.82 $44.31 3,248
14/05/2024 $43.64 $43.79 $43.60 $43.75 18,436
13/05/2024 $43.62 $43.85 $43.62 $43.71 562
10/05/2024 $43.62 $43.62 $43.50 $43.52 346

Market data

Select a section