Market data

Select a section

Multi Units Luxembourg Lyx ETF MSCI Pacific Ex Japan Dis

(PAXJ)
Sector: n/a
$109.13
$-0.04 -0.04
Last updated: 17:04:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/07/2025 $109.49 $109.49 $108.93 $109.13 1,500
07/07/2025 $108.96 $109.17 $108.96 $109.17 300
04/07/2025 $109.98 $110.31 $109.36 $109.64 0
03/07/2025 $109.98 $110.31 $109.98 $110.31 1,140
02/07/2025 $109.42 $110.51 $109.40 $110.05 0
01/07/2025 $109.42 $109.62 $109.42 $109.62 300
30/06/2025 $109.40 $109.60 $108.86 $109.36 0
27/06/2025 $109.40 $109.40 $109.26 $109.26 5
26/06/2025 $108.32 $114.19 $104.03 $109.61 0
25/06/2025 $108.32 $109.10 $108.16 $108.36 0
24/06/2025 $108.32 $108.59 $108.32 $108.58 80
23/06/2025 $105.85 $106.82 $101.57 $106.67 0
20/06/2025 $105.85 $107.40 $106.10 $106.35 0
19/06/2025 $105.85 $107.68 $105.94 $106.10 0
18/06/2025 $105.85 $109.28 $107.14 $107.68 0
17/06/2025 $105.85 $108.85 $107.54 $107.74 0
16/06/2025 $105.85 $109.12 $107.93 $108.85 0
13/06/2025 $105.85 $108.39 $107.21 $107.93 0
12/06/2025 $105.85 $113.90 $103.66 $108.39 0
11/06/2025 $105.85 $114.21 $103.80 $108.81 0
10/06/2025 $105.85 $109.10 $108.22 $108.68 0
09/06/2025 $105.85 $108.65 $107.54 $108.27 0
06/06/2025 $105.85 $108.17 $107.32 $107.54 0
05/06/2025 $105.85 $112.26 $107.42 $108.17 0
04/06/2025 $105.85 $107.70 $106.78 $107.42 0
03/06/2025 $105.85 $111.28 $103.09 $106.54 0
02/06/2025 $105.85 $110.24 $102.22 $106.32 0
30/05/2025 $105.85 $105.65 $104.41 $105.13 0
29/05/2025 $105.85 $105.00 $104.99 $104.99 642
28/05/2025 $105.85 $105.66 $104.54 $104.86 0
27/05/2025 $105.85 $105.85 $105.66 $105.65 3
26/05/2025 $105.30 $105.08 $103.15 $104.34 0
23/05/2025 $105.30 $105.08 $103.15 $104.34 0
22/05/2025 $105.30 $110.05 $100.26 $104.26 0
21/05/2025 $105.30 $105.38 $105.30 $105.38 1
20/05/2025 $103.94 $104.78 $104.44 $104.77 0
19/05/2025 $103.94 $104.83 $103.89 $104.71 1,300
16/05/2025 $104.19 $104.68 $103.75 $103.75 0
15/05/2025 $104.19 $108.34 $99.24 $104.13 0
14/05/2025 $104.19 $104.19 $103.37 $103.37 2
13/05/2025 $103.88 $103.88 $103.74 $103.74 1
12/05/2025 $102.13 $103.84 $102.09 $102.63 0
09/05/2025 $102.13 $102.13 $102.09 $102.08 1
08/05/2025 $95.05 $106.38 $101.10 $101.47 0
07/05/2025 $95.05 $102.73 $97.88 $101.61 0
06/05/2025 $95.05 $102.54 $100.97 $102.22 0
05/05/2025 $95.05 $105.62 $99.93 $101.96 0
02/05/2025 $95.05 $105.62 $99.93 $101.96 0
01/05/2025 $95.05 $104.02 $95.14 $99.93 0
30/04/2025 $95.05 $103.97 $94.99 $99.25 0
29/04/2025 $95.05 $103.43 $94.19 $98.71 0
28/04/2025 $95.05 $98.81 $97.83 $98.40 0
25/04/2025 $95.05 $99.48 $98.04 $98.37 0
24/04/2025 $95.05 $101.84 $94.73 $98.53 0
23/04/2025 $95.05 $102.09 $97.02 $97.40 0
22/04/2025 $95.05 $97.12 $95.21 $97.02 0
21/04/2025 $95.05 $98.17 $90.87 $95.21 0
18/04/2025 $95.05 $98.17 $90.87 $95.21 0
17/04/2025 $95.05 $98.17 $90.87 $95.21 0
16/04/2025 $95.05 $95.17 $95.05 $95.17 489
15/04/2025 $90.40 $94.54 $93.40 $94.18 0
14/04/2025 $90.40 $93.95 $89.95 $93.40 0
11/04/2025 $90.40 $90.40 $89.95 $89.94 107
10/04/2025 $87.10 $91.44 $85.79 $89.99 0
09/04/2025 $87.10 $87.33 $84.36 $85.79 0
08/04/2025 $87.10 $87.33 $87.10 $87.33 54
07/04/2025 $85.26 $86.74 $84.69 $84.68 613
04/04/2025 $93.54 $93.54 $87.97 $87.97 775
03/04/2025 $94.80 $98.03 $95.04 $96.16 0
02/04/2025 $94.80 $97.66 $96.80 $97.54 0
01/04/2025 $94.80 $97.49 $95.67 $97.39 0
31/03/2025 $94.80 $95.67 $94.80 $95.67 48
28/03/2025 $97.56 $97.56 $96.65 $96.64 514
27/03/2025 $97.51 $98.12 $96.30 $97.88 0
26/03/2025 $97.51 $98.18 $97.14 $97.49 0
25/03/2025 $97.51 $97.55 $97.51 $97.54 30
24/03/2025 $97.19 $98.28 $96.23 $97.07 0
21/03/2025 $97.19 $97.70 $95.84 $96.23 0
20/03/2025 $97.19 $97.70 $97.19 $97.70 1,320
19/03/2025 $96.86 $97.38 $96.60 $97.38 0
18/03/2025 $96.86 $96.86 $96.79 $96.79 100
17/03/2025 $95.69 $97.66 $96.96 $97.65 5,540
14/03/2025 $95.69 $96.25 $95.69 $96.25 19
13/03/2025 $96.18 $96.82 $94.00 $95.64 0
12/03/2025 $96.18 $96.25 $96.18 $96.25 1
11/03/2025 $99.93 $96.96 $95.61 $95.86 0
10/03/2025 $99.93 $98.01 $96.62 $96.76 0
07/03/2025 $99.93 $99.95 $97.44 $97.66 0
06/03/2025 $99.93 $99.95 $98.67 $99.94 0
05/03/2025 $99.93 $99.21 $96.16 $98.67 0
04/03/2025 $99.93 $99.93 $95.97 $96.15 0
03/03/2025 $99.93 $98.82 $97.28 $98.36 0
28/02/2025 $99.93 $98.76 $96.85 $97.28 0
27/02/2025 $99.93 $99.93 $98.76 $98.76 1,077
26/02/2025 $98.36 $99.76 $98.38 $99.75 0
25/02/2025 $98.36 $98.38 $98.36 $98.38 195
24/02/2025 $100.35 $100.35 $99.40 $99.39 3
21/02/2025 $101.84 $101.35 $98.55 $99.83 0
20/02/2025 $101.84 $101.73 $99.44 $99.83 0
19/02/2025 $101.84 $100.84 $99.60 $99.96 0
18/02/2025 $101.84 $102.52 $100.48 $100.83 0
17/02/2025 $101.84 $101.84 $101.73 $101.72 757
14/02/2025 $98.54 $101.59 $100.85 $101.22 0
13/02/2025 $98.54 $101.08 $99.53 $101.07 0
12/02/2025 $98.54 $101.11 $98.92 $99.53 0
11/02/2025 $98.54 $99.08 $98.26 $98.93 0
10/02/2025 $98.54 $99.25 $98.43 $99.08 0
07/02/2025 $98.54 $100.57 $98.09 $98.43 0
06/02/2025 $98.54 $99.13 $98.37 $98.37 0
05/02/2025 $98.54 $98.54 $98.37 $98.37 189
04/02/2025 $98.69 $98.69 $98.41 $97.46 1,106
03/02/2025 $98.30 $98.92 $94.63 $97.46 0
31/01/2025 $98.30 $100.33 $98.68 $98.92 0
30/01/2025 $98.30 $99.20 $98.18 $99.11 0
29/01/2025 $98.30 $98.43 $97.56 $98.18 0
28/01/2025 $98.30 $98.10 $97.39 $97.56 0
27/01/2025 $98.30 $98.30 $97.92 $97.92 885
24/01/2025 $96.16 $99.71 $97.42 $98.55 0
23/01/2025 $96.16 $98.71 $97.14 $97.55 0
22/01/2025 $96.16 $98.39 $97.49 $97.71 0
21/01/2025 $96.16 $97.96 $96.88 $97.86 125
20/01/2025 $96.16 $98.55 $96.48 $98.01 0
17/01/2025 $96.16 $97.06 $95.83 $96.82 0
16/01/2025 $96.16 $96.37 $96.16 $96.11 34
15/01/2025 $96.20 $97.27 $94.81 $96.11 0
14/01/2025 $96.20 $95.19 $94.26 $94.83 0
13/01/2025 $96.20 $94.40 $93.61 $94.00 0
10/01/2025 $96.20 $96.36 $94.09 $94.39 0
09/01/2025 $96.20 $96.78 $95.84 $96.33 0

Market data

Select a section