Market data

Select a section

iShares III iShrs MSCI Pacific Ex-Jpn ETF USD Dist

(SPXJ)
Sector: n/a
3,635.50p
-3.00p -0.08
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section