Market data

Select a section

Multi Units Luxembourg Lyx ETF MSCI Pacific Ex Japan Dis

(PAXJ)
Sector: n/a
$99.83
$0.00 0.00
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
08/01/2025 $96.20 $96.25 $96.20 $96.25 552
07/01/2025 $96.23 $97.56 $96.32 $96.76 0
06/01/2025 $96.23 $98.00 $95.92 $97.14 0
03/01/2025 $96.23 $96.23 $95.92 $95.92 245
02/01/2025 $95.51 $95.62 $95.51 $95.61 125
01/01/2025 $98.45 $95.78 $95.28 $95.32 0
31/12/2024 $98.45 $95.78 $95.28 $95.32 0
30/12/2024 $98.45 $96.74 $95.27 $95.78 0
27/12/2024 $98.45 $96.57 $95.97 $96.29 0
26/12/2024 $98.45 $96.49 $95.37 $96.29 0
25/12/2024 $98.45 $96.49 $95.37 $96.29 0
24/12/2024 $98.45 $96.49 $95.37 $96.29 0
23/12/2024 $98.45 $96.01 $94.99 $95.36 375
20/12/2024 $98.45 $95.41 $93.82 $95.36 110
19/12/2024 $98.45 $97.61 $95.00 $95.40 0
18/12/2024 $98.45 $98.28 $97.34 $97.61 0
17/12/2024 $98.45 $98.45 $98.24 $98.24 125
16/12/2024 $99.12 $98.49 $97.79 $98.11 0
13/12/2024 $99.12 $99.12 $98.09 $98.08 150
12/12/2024 $99.71 $100.99 $98.23 $98.97 0
11/12/2024 $99.71 $99.71 $99.67 $99.67 240
10/12/2024 $106.95 $107.52 $99.60 $99.83 0
09/12/2024 $106.95 $107.52 $106.95 $107.52 26
06/12/2024 $105.74 $107.56 $98.23 $105.38 0
05/12/2024 $105.74 $106.75 $98.43 $106.29 0
04/12/2024 $105.74 $107.69 $98.48 $106.29 0
03/12/2024 $105.74 $108.44 $98.97 $107.04 0
02/12/2024 $105.74 $108.22 $98.68 $106.34 0
29/11/2024 $105.74 $107.02 $98.77 $107.01 0
28/11/2024 $105.74 $106.38 $105.99 $106.28 0
27/11/2024 $105.74 $106.62 $98.42 $106.22 0
26/11/2024 $105.74 $106.11 $104.83 $105.04 0
25/11/2024 $105.74 $106.71 $105.85 $106.29 100
22/11/2024 $105.74 $105.85 $105.74 $106.29 290
21/11/2024 $106.68 $107.19 $98.16 $106.29 0
20/11/2024 $106.68 $106.20 $104.81 $105.13 0
19/11/2024 $106.68 $106.09 $104.70 $105.06 0
18/11/2024 $106.68 $105.23 $104.04 $105.06 0
15/11/2024 $106.68 $104.98 $97.49 $104.97 0
14/11/2024 $106.68 $104.98 $97.56 $104.97 0
13/11/2024 $106.68 $104.98 $97.52 $104.29 0
12/11/2024 $106.68 $105.84 $97.72 $104.33 0
11/11/2024 $106.68 $106.19 $105.58 $105.84 0
08/11/2024 $106.68 $107.51 $105.29 $105.62 100
07/11/2024 $106.68 $107.52 $103.94 $107.08 0
06/11/2024 $106.68 $105.80 $103.10 $103.94 0
05/11/2024 $106.68 $105.36 $104.38 $105.22 0
04/11/2024 $106.68 $104.96 $97.70 $104.38 0
01/11/2024 $106.68 $105.82 $97.13 $104.35 0
31/10/2024 $106.68 $105.35 $97.00 $102.99 0
30/10/2024 $106.68 $104.97 $98.51 $104.23 0
29/10/2024 $106.68 $105.70 $97.68 $104.79 0
28/10/2024 $106.68 $105.76 $104.85 $105.60 0
25/10/2024 $106.68 $105.88 $105.18 $105.50 0
24/10/2024 $106.68 $106.97 $98.02 $104.86 0
23/10/2024 $106.68 $105.80 $104.72 $104.86 0
22/10/2024 $106.68 $105.97 $105.22 $105.80 0
21/10/2024 $106.68 $107.46 $105.66 $105.83 0
18/10/2024 $106.68 $107.46 $106.68 $107.46 1,106
17/10/2024 $107.78 $108.53 $98.99 $106.94 0
16/10/2024 $107.78 $107.27 $106.53 $107.10 0
15/10/2024 $107.78 $107.60 $106.60 $106.75 0
14/10/2024 $107.78 $107.82 $106.97 $107.60 0
11/10/2024 $98.83 $107.78 $98.61 $107.78 0
10/10/2024 $98.83 $107.14 $98.58 $106.72 0
09/10/2024 $98.83 $107.05 $106.08 $107.04 0
08/10/2024 $98.83 $108.79 $106.01 $106.73 0
07/10/2024 $98.83 $109.20 $108.48 $108.79 0
04/10/2024 $98.83 $110.21 $99.76 $108.48 0
03/10/2024 $98.83 $110.00 $108.43 $108.79 0
02/10/2024 $98.83 $110.57 $108.90 $109.94 0
01/10/2024 $98.83 $110.30 $99.88 $108.89 0
30/09/2024 $98.83 $110.86 $109.43 $109.58 0
27/09/2024 $98.83 $109.87 $99.97 $109.70 0
26/09/2024 $98.83 $108.77 $106.83 $108.47 0
25/09/2024 $98.83 $107.32 $106.67 $106.83 0
24/09/2024 $98.83 $107.47 $98.76 $107.31 0
23/09/2024 $98.83 $107.62 $98.06 $106.49 0
20/09/2024 $98.83 $106.75 $105.17 $105.34 0
19/09/2024 $98.83 $108.15 $98.87 $106.44 0
18/09/2024 $98.83 $105.92 $97.70 $104.08 0
17/09/2024 $98.83 $106.30 $97.61 $104.49 0
16/09/2024 $98.83 $105.21 $97.47 $103.68 0
13/09/2024 $98.83 $103.50 $97.03 $102.50 0
12/09/2024 $98.83 $102.96 $96.52 $102.50 0
11/09/2024 $98.83 $101.34 $95.95 $100.58 0
10/09/2024 $98.83 $101.39 $100.50 $100.86 0
09/09/2024 $98.83 $101.46 $95.69 $101.15 0
06/09/2024 $98.83 $103.30 $95.97 $100.29 0
05/09/2024 $98.83 $103.10 $95.98 $101.14 0
04/09/2024 $98.83 $102.31 $95.60 $101.17 0
03/09/2024 $98.83 $102.98 $96.12 $101.21 0
02/09/2024 $98.83 $103.94 $96.51 $102.17 0
30/08/2024 $98.83 $104.70 $96.76 $102.17 0
29/08/2024 $98.83 $104.42 $96.94 $102.44 0
28/08/2024 $98.83 $102.61 $101.81 $101.94 0
27/08/2024 $98.83 $102.52 $101.71 $102.08 0
26/08/2024 $98.83 $102.56 $95.62 $100.28 0
23/08/2024 $98.83 $102.56 $95.62 $100.28 0
22/08/2024 $98.83 $102.56 $95.62 $100.28 0

Market data

Select a section