Market data

Select a section

iShares III iShrs MSCI Pacific Ex-Jpn ETF USD Dist

(SPXJ)
Sector: n/a
3,746.50p
33.50p 0.90
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section