Market data

Select a section

iShares III iShrs MSCI Pacific Ex-Jpn ETF USD Dist

(SPXJ)
Sector: n/a
3,841.00p
-73.50p -1.88
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 3,923.00p 3,932.00p 3,841.00p 3,841.00p 1,133
09/10/2025 3,898.00p 3,935.00p 3,914.50p 3,914.50p 1
08/10/2025 3,898.00p 3,920.50p 3,898.00p 3,920.50p 2
07/10/2025 3,939.00p 3,922.15p 3,908.00p 3,908.00p 520
06/10/2025 3,939.00p 3,939.00p 3,903.00p 3,910.50p 69
03/10/2025 3,862.00p 3,917.00p 3,908.00p 3,917.00p 601
02/10/2025 3,862.00p 3,890.92p 3,885.82p 3,886.00p 21
01/10/2025 3,862.00p 3,863.50p 3,846.00p 3,863.50p 1,432
30/09/2025 3,856.00p 3,855.62p 3,850.50p 3,850.50p 155
29/09/2025 3,856.00p 3,862.00p 3,856.00p 3,857.50p 302
26/09/2025 3,825.00p 3,836.00p 3,815.00p 3,815.00p 2
25/09/2025 3,825.00p 3,817.48p 3,811.65p 3,814.00p 211
24/09/2025 3,825.00p 3,825.00p 3,806.00p 3,806.50p 1,333
23/09/2025 3,820.00p 3,838.00p 3,820.00p 3,831.00p 37
22/09/2025 3,839.00p 3,832.00p 3,822.61p 3,829.00p 1,426
19/09/2025 3,839.00p 3,846.00p 3,839.00p 3,846.00p 3
18/09/2025 3,814.00p 3,826.50p 3,808.52p 3,826.50p 3
17/09/2025 3,901.00p 3,848.00p 3,835.00p 3,835.00p 38
16/09/2025 3,867.00p 3,867.00p 3,838.00p 3,838.00p 23
15/09/2025 3,901.00p 3,901.00p 3,886.50p 3,886.50p 30
12/09/2025 3,885.00p 3,899.19p 3,875.50p 3,875.50p 2,753
11/09/2025 3,842.00p 3,890.22p 3,871.00p 3,890.00p 53
10/09/2025 3,842.00p 3,876.00p 3,864.00p 3,864.00p 100
09/09/2025 3,842.00p 3,842.00p 3,826.30p 3,834.00p 971
08/09/2025 3,847.00p 3,847.00p 3,832.00p 3,839.50p 241
05/09/2025 3,853.00p 3,853.00p 3,817.00p 3,818.50p 1,041
04/09/2025 3,822.00p 3,824.50p 3,817.61p 3,824.50p 464
03/09/2025 3,809.00p 3,812.70p 3,801.79p 3,803.50p 2,248
02/09/2025 3,853.00p 3,837.61p 3,831.00p 3,831.00p 2
01/09/2025 3,853.00p 3,830.00p 3,825.00p 3,825.00p 8
29/08/2025 3,853.00p 3,853.00p 3,836.50p 3,836.50p 4,051
28/08/2025 3,790.00p 3,844.00p 3,831.67p 3,834.50p 27
27/08/2025 3,790.00p 3,830.00p 3,819.00p 3,821.50p 1,247
26/08/2025 3,790.00p 3,837.96p 3,808.00p 3,832.50p 802
25/08/2025 3,790.00p 3,865.35p 3,858.00p 3,858.00p 13
22/08/2025 3,790.00p 3,865.35p 3,858.00p 3,858.00p 13
21/08/2025 3,790.00p 3,832.50p 3,821.00p 3,832.50p 201
20/08/2025 3,790.00p 3,805.00p 3,790.65p 3,799.00p 563
19/08/2025 3,790.00p 3,792.35p 3,792.00p 3,792.00p 12
18/08/2025 3,790.00p 3,792.96p 3,789.50p 3,789.50p 1
15/08/2025 3,790.00p 3,809.00p 3,789.50p 3,789.50p 0
14/08/2025 3,790.00p 3,789.83p 3,785.00p 3,785.00p 66
13/08/2025 3,790.00p 3,815.22p 3,808.65p 3,811.00p 163
12/08/2025 3,790.00p 3,813.00p 3,774.00p 3,813.00p 0
11/08/2025 3,790.00p 3,790.00p 3,778.00p 3,785.50p 329
08/08/2025 3,772.00p 3,774.50p 3,772.00p 3,774.50p 51
07/08/2025 3,785.00p 3,816.00p 3,775.00p 3,775.00p 468
06/08/2025 3,784.00p 3,817.63p 3,791.65p 3,795.00p 10,378
05/08/2025 3,784.00p 3,789.00p 3,781.50p 3,781.50p 241
04/08/2025 3,763.00p 3,763.00p 3,750.71p 3,762.00p 78
01/08/2025 3,726.00p 3,745.09p 3,721.50p 3,721.50p 338
31/07/2025 3,789.00p 3,789.00p 3,784.50p 3,765.00p 2
30/07/2025 3,788.00p 3,789.00p 3,774.39p 3,777.00p 26
29/07/2025 3,768.00p 3,797.39p 3,784.00p 3,784.00p 172
28/07/2025 3,768.00p 3,778.00p 3,747.35p 3,750.00p 270
25/07/2025 3,744.00p 3,754.00p 3,737.00p 3,752.50p 987
24/07/2025 3,757.00p 3,769.48p 3,757.00p 3,761.00p 2,544
23/07/2025 3,732.00p 3,756.00p 3,743.50p 3,743.50p 0
22/07/2025 3,732.00p 3,725.50p 3,715.22p 3,725.50p 4
21/07/2025 3,732.00p 3,743.00p 3,732.00p 3,735.00p 37
18/07/2025 3,694.00p 3,753.00p 3,746.50p 3,746.50p 0
17/07/2025 3,694.00p 3,713.00p 3,694.00p 3,713.00p 17
16/07/2025 3,730.00p 3,745.00p 3,718.00p 3,718.00p 52
15/07/2025 3,708.00p 3,758.00p 3,728.00p 3,728.00p 31
14/07/2025 3,708.00p 3,733.50p 3,705.00p 3,733.50p 351
11/07/2025 3,708.00p 3,720.00p 3,701.00p 3,711.00p 2,833
10/07/2025 3,688.00p 3,702.00p 3,664.00p 3,700.00p 24,433
09/07/2025 3,666.00p 3,672.70p 3,664.00p 3,666.00p 9
08/07/2025 3,673.00p 3,681.00p 3,667.50p 3,667.50p 718
07/07/2025 3,654.00p 3,668.00p 3,651.50p 3,651.50p 999
04/07/2025 3,659.00p 3,678.00p 3,657.00p 3,665.00p 6,961
03/07/2025 3,666.00p 3,690.00p 3,678.00p 3,684.00p 1
02/07/2025 3,666.00p 3,689.33p 3,662.00p 3,685.00p 1,077
01/07/2025 3,641.00p 3,650.50p 3,641.00p 3,650.50p 5
30/06/2025 3,634.00p 3,645.00p 3,626.50p 3,636.50p 151
27/06/2025 3,626.00p 3,639.00p 3,626.00p 3,635.00p 12
26/06/2025 3,650.00p 3,650.00p 3,627.52p 3,644.50p 373
25/06/2025 3,642.00p 3,671.00p 3,623.00p 3,630.50p 72
24/06/2025 3,632.00p 3,659.00p 3,632.00p 3,639.00p 3
23/06/2025 3,618.00p 3,620.00p 3,592.00p 3,606.00p 1
20/06/2025 3,618.00p 3,632.00p 3,608.50p 3,608.50p 285
19/06/2025 3,616.00p 3,633.00p 3,610.00p 3,613.50p 398
18/06/2025 3,656.00p 3,668.00p 3,644.00p 3,654.50p 713
17/06/2025 3,658.00p 3,658.00p 3,649.00p 3,649.00p 17
16/06/2025 3,666.00p 3,669.00p 3,627.00p 3,659.50p 4
13/06/2025 3,638.00p 3,632.21p 3,625.09p 3,630.50p 572
12/06/2025 3,638.00p 3,648.50p 3,638.00p 3,648.50p 8
11/06/2025 3,683.00p 3,696.00p 3,675.50p 3,675.50p 1,220
10/06/2025 3,683.00p 3,690.00p 3,679.50p 3,679.50p 846
09/06/2025 3,635.00p 3,654.93p 3,646.95p 3,653.00p 1,540
06/06/2025 3,635.00p 3,640.00p 3,635.00p 3,635.00p 45
05/06/2025 3,635.00p 3,637.50p 3,625.78p 3,637.50p 31
04/06/2025 3,589.00p 3,625.09p 3,615.52p 3,622.50p 175
03/06/2025 3,589.00p 3,606.00p 3,596.78p 3,604.00p 25
02/06/2025 3,589.00p 3,587.50p 3,562.53p 3,587.50p 554
30/05/2025 3,589.00p 3,583.00p 3,565.92p 3,568.50p 52
29/05/2025 3,589.00p 3,589.00p 3,550.04p 3,561.50p 4
28/05/2025 3,566.00p 3,566.00p 3,559.00p 3,559.00p 5,508
27/05/2025 3,580.00p 3,574.50p 3,546.00p 3,574.50p 307
26/05/2025 3,580.00p 3,536.00p 3,528.78p 3,536.00p 3
23/05/2025 3,580.00p 3,536.00p 3,528.78p 3,536.00p 3
22/05/2025 3,580.00p 3,567.00p 3,550.00p 3,550.00p 37
21/05/2025 3,580.00p 3,585.00p 3,573.00p 3,581.50p 618
20/05/2025 3,549.00p 3,584.18p 3,583.50p 3,583.50p 2
19/05/2025 3,549.00p 3,585.00p 3,542.00p 3,585.00p 56
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

Market data

Select a section