Market data

Select a section

iShares III iShrs MSCI Pacific Ex-Jpn ETF USD Dist

(SPXJ)
Sector: n/a
3,720.00p
-0.50p -0.01
Last updated: 13:09:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,722.00p 3,722.00p 3,714.00p 3,709.00p 1,253
21/11/2024 3,713.00p 3,713.00p 3,675.00p 3,709.00p 744
20/11/2024 3,678.00p 3,680.00p 3,655.00p 3,655.00p 8,000
19/11/2024 3,664.00p 3,674.50p 3,656.52p 3,656.50p 2,938
18/11/2024 3,610.00p 3,656.50p 3,631.10p 3,656.50p 35
15/11/2024 3,610.00p 3,629.00p 3,620.42p 3,629.50p 86
14/11/2024 3,610.00p 3,679.00p 3,566.00p 3,629.50p 0
13/11/2024 3,610.00p 3,602.50p 3,597.30p 3,599.00p 23
12/11/2024 3,610.00p 3,615.00p 3,592.22p 3,599.00p 6,664
11/11/2024 3,621.00p 3,623.00p 3,616.50p 3,616.50p 72
08/11/2024 3,621.00p 3,623.00p 3,594.00p 3,594.00p 5,082
07/11/2024 3,550.00p 3,646.00p 3,545.50p 3,629.50p 0
06/11/2024 3,550.00p 3,591.00p 3,533.00p 3,545.50p 163
05/11/2024 3,550.00p 3,559.00p 3,549.00p 3,559.00p 1
04/11/2024 3,539.00p 3,548.00p 3,514.00p 3,548.00p 116
01/11/2024 3,539.00p 3,549.00p 3,529.35p 3,543.00p 5,415
31/10/2024 3,531.00p 3,519.00p 3,499.00p 3,519.00p 84
30/10/2024 3,531.00p 3,531.00p 3,528.50p 3,545.00p 37
29/10/2024 3,565.00p 3,580.04p 3,545.00p 3,545.00p 3,336
28/10/2024 3,578.00p 3,578.00p 3,559.00p 3,577.00p 1,376
25/10/2024 3,578.00p 3,578.00p 3,572.71p 3,576.00p 3,561
24/10/2024 3,574.00p 3,574.00p 3,564.50p 3,563.00p 71
23/10/2024 3,575.00p 3,577.09p 3,563.00p 3,563.00p 280
22/10/2024 3,575.00p 3,584.50p 3,575.00p 3,584.50p 146
21/10/2024 3,600.00p 3,608.00p 3,581.50p 3,581.50p 22
18/10/2024 3,600.00p 3,626.00p 3,600.00p 3,626.00p 24
17/10/2024 3,663.00p 3,632.00p 3,616.00p 3,616.00p 78
16/10/2024 3,663.00p 3,669.00p 3,657.00p 3,669.00p 6
15/10/2024 3,667.00p 3,647.00p 3,629.50p 3,629.50p 166
14/10/2024 3,667.00p 3,680.00p 3,670.00p 3,670.00p 27
11/10/2024 3,641.00p 3,681.50p 3,626.00p 3,667.00p 0
10/10/2024 3,641.00p 3,643.00p 3,636.57p 3,643.00p 1,252
09/10/2024 3,641.00p 3,647.00p 3,625.95p 3,644.00p 564
08/10/2024 3,646.00p 3,649.00p 3,639.00p 3,639.00p 2
07/10/2024 3,681.00p 3,720.33p 3,698.82p 3,704.00p 302
04/10/2024 3,681.00p 3,709.00p 3,693.00p 3,693.00p 255
03/10/2024 3,681.00p 3,722.14p 3,681.00p 3,698.50p 1,571
02/10/2024 3,650.00p 3,700.00p 3,692.00p 3,692.00p 11
01/10/2024 3,650.00p 3,650.50p 3,631.00p 3,650.50p 30
30/09/2024 3,650.00p 3,666.44p 3,639.50p 3,639.50p 2,063
27/09/2024 3,625.00p 3,642.50p 3,625.00p 3,642.50p 4
26/09/2024 3,560.00p 3,622.09p 3,599.00p 3,599.00p 139
25/09/2024 3,560.00p 3,563.50p 3,560.00p 3,563.50p 162
24/09/2024 3,500.00p 3,573.00p 3,553.75p 3,573.00p 109
23/09/2024 3,500.00p 3,558.00p 3,553.00p 3,553.00p 45
20/09/2024 3,500.00p 3,572.10p 3,537.50p 3,537.50p 256
19/09/2024 3,500.00p 3,574.00p 3,572.00p 3,574.00p 1
18/09/2024 3,500.00p 3,544.00p 3,498.50p 3,512.00p 0
17/09/2024 3,500.00p 3,535.50p 3,527.30p 3,535.50p 225
16/09/2024 3,500.00p 3,516.00p 3,500.50p 3,500.50p 285
13/09/2024 3,500.00p 3,509.00p 3,495.43p 3,497.00p 150
12/09/2024 3,445.00p 3,500.39p 3,483.00p 3,442.00p 286
11/09/2024 3,445.00p 3,445.00p 3,425.00p 3,442.50p 92
10/09/2024 3,448.00p 3,453.83p 3,442.50p 3,442.50p 752
09/09/2024 3,430.00p 3,450.00p 3,429.00p 3,449.50p 2,006
06/09/2024 3,428.00p 3,491.00p 3,258.50p 3,402.50p 0
05/09/2024 3,428.00p 3,456.00p 3,429.00p 3,429.00p 228
04/09/2024 3,428.00p 3,434.00p 3,422.47p 3,428.00p 1,022
03/09/2024 3,491.00p 3,493.50p 3,438.50p 3,451.50p 0
02/09/2024 3,491.00p 3,493.50p 3,484.17p 3,466.50p 266
30/08/2024 3,510.00p 3,510.00p 3,466.50p 3,466.50p 333
29/08/2024 3,473.00p 3,475.12p 3,473.00p 3,474.00p 1,076
28/08/2024 3,448.00p 3,459.00p 3,444.50p 3,444.50p 309
27/08/2024 3,448.00p 3,465.00p 3,428.00p 3,440.00p 0
26/08/2024 3,448.00p 3,461.50p 3,401.50p 3,417.50p 0
23/08/2024 3,448.00p 3,461.50p 3,401.50p 3,417.50p 0
22/08/2024 3,448.00p 3,461.50p 3,401.50p 3,417.50p 0
21/08/2024 3,448.00p 3,448.00p 3,430.00p 3,437.50p 528
20/08/2024 3,445.00p 3,450.94p 3,428.00p 3,428.00p 707
19/08/2024 3,433.00p 3,455.50p 3,433.00p 3,455.50p 1,333
16/08/2024 3,415.00p 3,415.00p 3,409.00p 3,410.00p 1,299
15/08/2024 3,405.00p 3,406.50p 3,400.51p 3,406.50p 468
14/08/2024 3,381.00p 3,381.00p 3,379.79p 3,380.00p 90
13/08/2024 3,371.00p 3,371.00p 3,355.91p 3,371.00p 2,044
12/08/2024 3,360.00p 3,360.00p 3,350.50p 3,350.50p 288
09/08/2024 3,326.00p 3,364.00p 3,339.50p 3,348.00p 0
08/08/2024 3,326.00p 3,346.00p 3,326.00p 3,346.00p 56
07/08/2024 3,272.00p 3,341.00p 3,272.00p 3,329.50p 0
06/08/2024 3,241.00p 3,272.00p 3,256.00p 3,272.00p 71
05/08/2024 3,241.00p 3,243.41p 3,193.18p 3,227.00p 697
02/08/2024 3,351.00p 3,370.08p 3,294.50p 3,294.50p 1,744
01/08/2024 3,364.00p 3,418.08p 3,384.00p 3,384.00p 25
31/07/2024 3,364.00p 3,430.00p 3,379.00p 3,417.00p 0
30/07/2024 3,364.00p 3,384.83p 3,379.00p 3,379.00p 1,321
29/07/2024 3,364.00p 3,397.00p 3,359.00p 3,359.00p 5
26/07/2024 3,364.00p 3,370.23p 3,364.00p 3,347.50p 26
25/07/2024 3,323.00p 3,347.50p 3,323.00p 3,347.50p 9
24/07/2024 3,410.00p 3,375.00p 3,370.50p 3,370.50p 2
23/07/2024 3,410.00p 3,410.00p 3,401.50p 3,401.50p 208
22/07/2024 3,463.00p 3,407.65p 3,402.00p 3,402.00p 36
19/07/2024 3,463.00p 3,413.96p 3,403.00p 3,403.00p 149
18/07/2024 3,463.00p 3,454.95p 3,426.50p 3,426.50p 275
17/07/2024 3,463.00p 3,477.30p 3,463.00p 3,467.00p 732
16/07/2024 3,478.00p 3,475.00p 3,474.22p 3,475.00p 86
15/07/2024 3,478.00p 3,502.17p 3,496.50p 3,496.50p 1
12/07/2024 3,478.00p 3,527.00p 3,477.00p 3,516.50p 0
11/07/2024 3,478.00p 3,478.00p 3,468.83p 3,477.00p 3,271
10/07/2024 3,437.00p 3,459.00p 3,457.50p 3,457.50p 31
09/07/2024 3,437.00p 3,437.78p 3,420.00p 3,420.00p 5,849
08/07/2024 3,419.00p 3,422.61p 3,414.50p 3,414.50p 1,168
05/07/2024 3,449.00p 3,449.00p 3,433.00p 3,433.00p 270
04/07/2024 3,468.00p 3,473.00p 3,464.50p 3,464.50p 1,361
03/07/2024 3,410.00p 3,457.00p 3,443.83p 3,457.00p 680
02/07/2024 3,410.00p 3,410.00p 3,405.00p 3,408.50p 1,672
01/07/2024 3,433.00p 3,433.00p 3,419.50p 3,419.50p 106
28/06/2024 3,444.00p 3,449.00p 3,439.50p 3,439.50p 3,055
27/06/2024 3,442.00p 3,440.00p 3,429.50p 3,429.50p 1
26/06/2024 3,442.00p 3,418.50p 3,415.00p 3,418.50p 2
25/06/2024 3,442.00p 3,442.00p 3,429.50p 3,429.50p 700
24/06/2024 3,430.00p 3,450.00p 3,426.00p 3,448.00p 4,510
21/06/2024 3,416.00p 3,449.50p 3,421.50p 3,433.00p 0
20/06/2024 3,416.00p 3,440.97p 3,437.00p 3,437.00p 73
19/06/2024 3,416.00p 3,444.00p 3,428.50p 3,432.50p 0
18/06/2024 3,416.00p 3,432.50p 3,415.57p 3,432.50p 354
17/06/2024 3,408.00p 3,409.00p 3,380.00p 3,392.00p 110
14/06/2024 3,387.00p 3,392.00p 3,387.00p 3,392.00p 181
13/06/2024 3,440.00p 3,402.78p 3,394.00p 3,394.00p 34
12/06/2024 3,440.00p 3,423.00p 3,388.70p 3,423.00p 1
11/06/2024 3,440.00p 3,394.83p 3,385.50p 3,385.50p 13
10/06/2024 3,440.00p 3,432.50p 3,407.00p 3,424.00p 0
07/06/2024 3,440.00p 3,448.57p 3,429.00p 3,430.00p 2,610
06/06/2024 3,424.00p 3,448.00p 3,445.00p 3,448.00p 55
05/06/2024 3,424.00p 3,434.50p 3,424.00p 3,434.50p 2,082
04/06/2024 3,380.00p 3,454.50p 3,387.50p 3,402.00p 0
03/06/2024 3,380.00p 3,439.00p 3,419.50p 3,419.50p 34
31/05/2024 3,380.00p 3,414.15p 3,394.50p 3,394.50p 490
30/05/2024 3,380.00p 3,402.00p 3,380.00p 3,402.00p 302
29/05/2024 3,427.00p 3,401.78p 3,383.49p 3,385.00p 332
28/05/2024 3,427.00p 3,427.09p 3,426.09p 3,427.00p 1,185
27/05/2024 3,465.00p 3,433.50p 3,432.00p 3,433.50p 1

Market data

Select a section