Market data

Select a section

iShares III iShrs MSCI Pacific Ex-Jpn ETF USD Dist

(SPXJ)
Sector: n/a
3,581.50p
-3.00p -0.08
Last updated: 17:07:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,585.00p 3,598.00p 3,581.00p 3,581.50p 336
15/05/2025 3,578.00p 3,584.50p 3,581.34p 3,584.50p 3
14/05/2025 3,578.00p 3,578.00p 3,552.00p 3,552.00p 32
13/05/2025 3,569.00p 3,570.00p 3,568.00p 3,570.00p 183
12/05/2025 3,502.00p 3,583.00p 3,553.50p 3,553.50p 73
09/05/2025 3,502.00p 3,516.00p 3,502.00p 3,514.00p 4
08/05/2025 3,505.00p 3,493.74p 3,490.50p 3,490.50p 62
07/05/2025 3,505.00p 3,505.00p 3,484.00p 3,484.00p 5
06/05/2025 3,470.00p 3,509.00p 3,470.00p 3,497.00p 1,702
05/05/2025 3,417.00p 3,517.00p 3,494.00p 3,502.50p 283
02/05/2025 3,417.00p 3,517.00p 3,494.00p 3,502.50p 283
01/05/2025 3,417.00p 3,450.00p 3,431.96p 3,437.00p 6
30/04/2025 3,417.00p 3,418.00p 3,395.00p 3,403.50p 1,268
29/04/2025 3,369.00p 3,382.16p 3,368.50p 3,368.50p 440
28/04/2025 3,372.00p 3,371.17p 3,364.50p 3,364.50p 4
25/04/2025 3,372.00p 3,418.00p 3,377.50p 3,377.50p 150
24/04/2025 3,372.00p 3,382.50p 3,350.00p 3,382.50p 471
23/04/2025 3,357.00p 3,376.44p 3,353.50p 3,353.50p 35
22/04/2025 3,279.00p 3,313.50p 3,279.00p 3,313.50p 6
21/04/2025 3,280.00p 3,283.00p 3,277.48p 3,280.50p 5,924
18/04/2025 3,280.00p 3,283.00p 3,277.48p 3,280.50p 5,924
17/04/2025 3,280.00p 3,283.00p 3,277.48p 3,280.50p 5,924
16/04/2025 3,274.00p 3,309.50p 3,274.00p 3,309.50p 2
15/04/2025 3,268.00p 3,282.00p 3,268.00p 3,278.00p 2,451
14/04/2025 3,198.00p 3,275.00p 3,262.50p 3,262.50p 29
11/04/2025 3,198.00p 3,198.00p 3,172.00p 3,172.00p 114
10/04/2025 3,089.00p 3,283.00p 3,194.50p 3,194.50p 259
09/04/2025 3,089.00p 3,107.04p 3,027.00p 3,082.00p 7,012
08/04/2025 3,181.00p 3,190.74p 3,146.75p 3,149.50p 236
07/04/2025 3,107.00p 3,111.00p 3,032.10p 3,061.50p 4,348
04/04/2025 3,253.00p 3,304.00p 3,140.50p 3,140.50p 1,858
03/04/2025 3,376.00p 3,383.74p 3,373.50p 3,373.50p 471
02/04/2025 3,477.00p 3,477.00p 3,464.50p 3,464.50p 78
01/04/2025 3,453.00p 3,474.00p 3,444.61p 3,472.50p 1,293
31/03/2025 3,400.00p 3,413.00p 3,395.00p 3,404.50p 4,633
28/03/2025 3,494.00p 3,443.22p 3,437.00p 3,437.00p 168
27/03/2025 3,494.00p 3,488.00p 3,476.00p 3,476.00p 7
26/03/2025 3,494.00p 3,495.48p 3,482.00p 3,482.00p 468
25/03/2025 3,426.00p 3,491.50p 3,449.50p 3,466.50p 0
24/03/2025 3,426.00p 3,463.61p 3,458.00p 3,458.00p 1
21/03/2025 3,426.00p 3,431.00p 3,426.00p 3,431.00p 1,604
20/03/2025 3,461.00p 3,461.00p 3,436.00p 3,440.00p 4,075
19/03/2025 3,443.00p 3,459.00p 3,442.00p 3,459.00p 112
18/03/2025 3,432.00p 3,461.00p 3,432.00p 3,435.00p 80
17/03/2025 3,403.00p 3,467.50p 3,449.00p 3,467.50p 303
14/03/2025 3,403.00p 3,432.50p 3,389.47p 3,432.50p 2,493
13/03/2025 3,402.00p 3,403.00p 3,399.00p 3,403.00p 1,761
12/03/2025 3,402.00p 3,422.00p 3,402.00p 3,416.50p 2,496
11/03/2025 3,451.00p 3,465.00p 3,411.52p 3,413.50p 1,467
10/03/2025 3,464.00p 3,513.00p 3,456.39p 3,457.50p 1,279
07/03/2025 3,483.00p 3,497.96p 3,483.00p 3,483.50p 1,589
06/03/2025 3,561.00p 3,568.00p 3,550.00p 3,567.50p 1,339
05/03/2025 3,536.00p 3,540.51p 3,531.50p 3,531.50p 76
04/03/2025 3,528.00p 3,531.31p 3,488.00p 3,488.00p 10,534
03/03/2025 3,582.00p 3,582.00p 3,564.00p 3,564.00p 269
28/02/2025 3,553.00p 3,563.00p 3,553.00p 3,560.50p 2,749
27/02/2025 3,585.00p 3,621.00p 3,588.35p 3,600.50p 2
26/02/2025 3,585.00p 3,617.50p 3,605.51p 3,617.50p 34
25/02/2025 3,585.00p 3,605.39p 3,579.00p 3,579.00p 1,216
24/02/2025 3,632.00p 3,632.00p 3,621.00p 3,621.00p 3
21/02/2025 3,643.00p 3,643.00p 3,635.50p 3,635.50p 4,547
20/02/2025 3,642.00p 3,655.00p 3,638.50p 3,638.50p 1,268
19/02/2025 3,655.00p 3,663.50p 3,655.00p 3,663.50p 23
18/02/2025 3,695.00p 3,688.43p 3,678.50p 3,678.50p 1,131
17/02/2025 3,695.00p 3,716.50p 3,713.00p 3,716.50p 2
14/02/2025 3,695.00p 3,708.49p 3,695.50p 3,695.50p 32
13/02/2025 3,695.00p 3,711.00p 3,677.47p 3,711.00p 2
12/02/2025 3,703.00p 3,707.44p 3,691.43p 3,696.50p 704
11/02/2025 3,674.00p 3,674.00p 3,652.00p 3,668.00p 156
10/02/2025 3,678.00p 3,694.83p 3,678.00p 3,687.00p 143
07/02/2025 3,677.00p 3,677.00p 3,655.50p 3,655.50p 188
06/02/2025 3,613.00p 3,675.00p 3,656.00p 3,622.00p 666
05/02/2025 3,613.00p 3,622.00p 3,605.77p 3,622.00p 451
04/02/2025 3,599.00p 3,685.00p 3,595.50p 3,619.00p 0
03/02/2025 3,599.00p 3,646.00p 3,592.83p 3,619.00p 289
31/01/2025 3,669.00p 3,680.00p 3,668.00p 3,668.00p 1,389
30/01/2025 3,649.00p 3,666.50p 3,649.00p 3,666.50p 94
29/01/2025 3,639.00p 3,646.70p 3,633.00p 3,633.00p 3,531
28/01/2025 3,606.00p 3,637.00p 3,604.00p 3,612.50p 0
27/01/2025 3,606.00p 3,618.00p 3,606.00p 3,618.00p 2,202
24/01/2025 3,659.00p 3,659.00p 3,637.00p 3,637.00p 2,292
23/01/2025 3,658.00p 3,686.00p 3,594.50p 3,643.50p 0
22/01/2025 3,658.00p 3,663.48p 3,659.00p 3,659.00p 27
21/01/2025 3,658.00p 3,665.00p 3,657.00p 3,665.00p 1
20/01/2025 3,658.00p 3,669.00p 3,652.00p 3,669.00p 2,294
17/01/2025 3,644.00p 3,662.00p 3,644.00p 3,661.00p 5,747
16/01/2025 3,622.00p 3,639.00p 3,622.00p 3,631.00p 518
15/01/2025 3,579.00p 3,631.00p 3,595.91p 3,631.00p 1
14/01/2025 3,579.00p 3,659.00p 3,548.50p 3,590.00p 0
13/01/2025 3,579.00p 3,579.00p 3,574.50p 3,574.50p 615
10/01/2025 3,626.00p 3,602.00p 3,575.50p 3,575.50p 23
09/01/2025 3,626.00p 3,628.50p 3,625.78p 3,628.50p 2,250
08/01/2025 3,597.00p 3,602.00p 3,597.00p 3,601.50p 175
07/01/2025 3,587.00p 3,592.09p 3,575.00p 3,580.50p 640
06/01/2025 3,543.00p 3,602.00p 3,588.00p 3,588.00p 1
03/01/2025 3,543.00p 3,580.00p 3,570.50p 3,570.50p 1
02/01/2025 3,543.00p 3,577.00p 3,543.00p 3,573.00p 33
01/01/2025 3,535.00p 3,532.00p 3,519.50p 3,526.50p 0
31/12/2024 3,535.00p 3,532.00p 3,519.50p 3,526.50p 0
30/12/2024 3,535.00p 3,531.50p 3,523.00p 3,531.50p 1
27/12/2024 3,535.00p 3,538.17p 3,524.00p 3,530.00p 24
26/12/2024 3,535.00p 3,564.00p 3,529.00p 3,557.50p 0
25/12/2024 3,535.00p 3,564.00p 3,529.00p 3,557.50p 0
24/12/2024 3,535.00p 3,564.00p 3,529.00p 3,557.50p 0
23/12/2024 3,535.00p 3,538.16p 3,515.00p 3,529.00p 111
20/12/2024 3,477.00p 3,506.07p 3,477.00p 3,505.50p 239
19/12/2024 3,601.00p 3,515.00p 3,492.09p 3,515.00p 20
18/12/2024 3,601.00p 3,583.50p 3,552.50p 3,562.00p 0
17/12/2024 3,601.00p 3,584.00p 3,581.00p 3,581.00p 1
16/12/2024 3,601.00p 3,607.48p 3,578.50p 3,578.50p 22
13/12/2024 3,625.00p 3,625.00p 3,599.00p 3,599.00p 2,475
12/12/2024 3,599.00p 3,609.50p 3,599.00p 3,609.50p 11,143
11/12/2024 3,610.00p 3,619.50p 3,610.00p 3,619.50p 188
10/12/2024 3,648.00p 3,648.00p 3,629.50p 3,629.50p 504
09/12/2024 3,693.00p 3,706.00p 3,690.00p 3,698.00p 10,426
06/12/2024 3,721.00p 3,708.00p 3,555.50p 3,635.00p 0
05/12/2024 3,721.00p 3,682.00p 3,667.00p 3,667.00p 2
04/12/2024 3,721.00p 3,690.83p 3,678.50p 3,678.50p 94
03/12/2024 3,721.00p 3,721.00p 3,713.00p 3,718.50p 618
02/12/2024 3,702.00p 3,706.00p 3,697.08p 3,702.00p 744
29/11/2024 3,704.00p 3,707.00p 3,685.56p 3,704.50p 125
28/11/2024 3,700.00p 3,700.00p 3,687.50p 3,687.50p 4
27/11/2024 3,722.00p 3,692.78p 3,690.00p 3,690.00p 614
26/11/2024 3,722.00p 3,715.50p 3,666.00p 3,682.50p 0
25/11/2024 3,722.00p 3,722.00p 3,715.50p 3,715.50p 1
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

Market data

Select a section