Market data

Select a section

XTrackers X MSCI Pacific EX Japan 1C £

(XPXD)
Sector: n/a
$77.93
$-0.90 -1.14
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $79.03 $79.03 $77.94 $77.93 170
07/11/2024 $78.27 $78.83 $78.27 $78.83 105
06/11/2024 $76.97 $77.87 $76.16 $76.58 0
05/11/2024 $76.97 $77.52 $76.97 $77.52 310
04/11/2024 $77.23 $77.23 $76.94 $76.94 44
01/11/2024 $76.47 $77.19 $76.47 $76.94 522
31/10/2024 $76.45 $76.45 $75.89 $75.89 30
30/10/2024 $76.95 $76.95 $76.89 $76.89 2
29/10/2024 $77.54 $77.61 $77.19 $77.18 2,530
28/10/2024 $77.36 $77.99 $77.36 $77.86 3,095
25/10/2024 $77.79 $77.88 $77.78 $77.88 382
24/10/2024 $79.14 $79.13 $77.46 $77.46 0
23/10/2024 $79.14 $78.20 $77.37 $77.46 0
22/10/2024 $79.14 $78.31 $77.78 $78.19 0
21/10/2024 $79.14 $79.14 $78.28 $78.28 140
18/10/2024 $79.22 $79.59 $79.11 $79.52 0
17/10/2024 $79.22 $80.15 $78.92 $79.11 0
16/10/2024 $79.22 $79.22 $79.17 $79.19 393
15/10/2024 $79.74 $79.48 $78.74 $78.93 0
14/10/2024 $79.74 $79.74 $79.40 $79.47 70
11/10/2024 $78.92 $79.79 $78.50 $79.74 200
10/10/2024 $78.92 $78.92 $78.82 $78.82 80
09/10/2024 $78.41 $79.04 $78.41 $79.04 3,310
08/10/2024 $78.30 $78.81 $78.30 $78.81 57
07/10/2024 $80.33 $80.33 $80.31 $80.31 300
04/10/2024 $80.14 $80.14 $80.01 $80.01 300
03/10/2024 $80.12 $80.37 $80.12 $80.36 73
02/10/2024 $81.59 $81.59 $81.18 $81.18 3,186
01/10/2024 $80.61 $80.61 $80.25 $80.36 275
30/09/2024 $80.96 $81.17 $80.62 $80.62 5,107
27/09/2024 $81.13 $81.13 $81.02 $81.02 240
26/09/2024 $79.39 $80.04 $79.39 $79.77 2,340
25/09/2024 $78.99 $79.00 $78.99 $78.99 2,200
24/09/2024 $78.87 $79.37 $78.76 $79.37 6,384
23/09/2024 $78.29 $78.79 $78.29 $78.79 57
20/09/2024 $77.34 $78.87 $77.83 $77.97 0
19/09/2024 $77.34 $80.07 $77.05 $78.76 0
18/09/2024 $77.34 $77.37 $77.05 $77.05 355
17/09/2024 $76.62 $77.72 $76.76 $77.34 0
16/09/2024 $76.62 $77.03 $76.53 $76.76 185
13/09/2024 $76.62 $76.62 $76.54 $75.93 1
12/09/2024 $75.63 $76.01 $75.63 $74.36 217
11/09/2024 $74.83 $74.83 $74.34 $74.58 631
10/09/2024 $75.14 $75.00 $74.35 $74.58 49
09/09/2024 $75.14 $75.13 $74.21 $74.85 0
06/09/2024 $75.14 $75.14 $74.21 $74.21 148
05/09/2024 $75.12 $75.12 $74.85 $74.85 85
04/09/2024 $74.93 $76.13 $74.27 $74.80 0
03/09/2024 $74.93 $74.93 $74.92 $74.92 13
02/09/2024 $75.75 $76.18 $75.71 $75.52 0
30/08/2024 $75.75 $75.75 $75.52 $75.52 8
29/08/2024 $75.92 $75.92 $75.81 $75.81 2,000
28/08/2024 $75.60 $75.81 $75.36 $75.46 0
27/08/2024 $75.60 $75.60 $75.47 $75.47 91
26/08/2024 $74.26 $74.80 $73.67 $74.01 0
23/08/2024 $74.26 $74.80 $73.67 $74.01 0
22/08/2024 $74.26 $74.80 $73.67 $74.01 0
21/08/2024 $74.26 $74.33 $74.11 $74.32 3,445
20/08/2024 $73.68 $74.30 $73.81 $73.98 0
19/08/2024 $73.68 $74.28 $73.68 $74.28 1,373
16/08/2024 $70.66 $73.00 $72.54 $72.82 1
15/08/2024 $70.66 $73.14 $71.30 $72.54 0
14/08/2024 $70.66 $72.67 $71.50 $71.66 0
13/08/2024 $70.66 $71.63 $70.73 $71.51 0
12/08/2024 $70.66 $70.91 $70.57 $70.91 3,076
09/08/2024 $70.93 $70.93 $70.71 $70.71 253
08/08/2024 $68.70 $71.11 $69.40 $70.40 0
07/08/2024 $68.70 $70.32 $68.70 $70.14 0
06/08/2024 $67.91 $68.96 $67.91 $68.69 0
05/08/2024 $67.91 $68.15 $67.91 $68.15 420
02/08/2024 $70.76 $70.76 $69.67 $69.71 2,972
01/08/2024 $71.53 $73.13 $71.42 $71.46 98
31/07/2024 $71.53 $72.75 $71.70 $72.60 0
30/07/2024 $71.53 $73.02 $71.25 $71.70 0
29/07/2024 $71.53 $71.59 $71.25 $71.25 2,458
26/07/2024 $70.96 $71.62 $71.22 $71.21 0
25/07/2024 $70.96 $71.22 $70.96 $71.21 116
24/07/2024 $71.91 $71.91 $71.86 $71.86 232
23/07/2024 $72.72 $72.80 $72.40 $72.54 0
22/07/2024 $72.72 $72.72 $72.69 $72.69 165
19/07/2024 $72.64 $72.64 $72.60 $72.60 352
18/07/2024 $74.50 $74.50 $73.43 $73.43 1
17/07/2024 $73.83 $73.83 $73.81 $73.81 116
16/07/2024 $73.10 $74.10 $73.25 $73.54 0
15/07/2024 $73.10 $74.56 $73.92 $74.10 0
12/07/2024 $73.10 $74.48 $73.21 $74.43 0
11/07/2024 $73.10 $73.21 $73.10 $73.21 236
10/07/2024 $72.00 $72.25 $71.23 $72.24 0
09/07/2024 $72.00 $72.00 $71.23 $71.23 2
08/07/2024 $70.74 $71.50 $70.97 $71.29 0
05/07/2024 $70.74 $72.91 $70.59 $71.50 0
04/07/2024 $70.74 $72.06 $71.71 $71.93 0
03/07/2024 $70.74 $71.78 $70.73 $71.73 461
02/07/2024 $70.48 $70.48 $70.41 $70.40 27
01/07/2024 $71.02 $71.02 $70.43 $70.43 600
28/06/2024 $70.88 $71.10 $70.51 $70.81 6
27/06/2024 $70.88 $70.88 $70.72 $70.71 9,203
26/06/2024 $71.30 $71.33 $70.30 $70.90 0
25/06/2024 $71.30 $71.60 $70.80 $70.90 0
24/06/2024 $71.30 $71.33 $71.30 $71.33 2,000
21/06/2024 $71.04 $71.04 $70.73 $70.72 30
20/06/2024 $71.23 $71.23 $71.14 $71.14 155
19/06/2024 $71.48 $71.48 $71.38 $71.38 13
18/06/2024 $70.21 $71.20 $70.52 $71.14 0
17/06/2024 $70.21 $70.21 $70.21 $70.21 2,000
14/06/2024 $71.18 $70.68 $69.89 $70.17 0
13/06/2024 $71.18 $71.18 $70.64 $70.64 5
12/06/2024 $71.24 $72.79 $69.93 $71.72 0
11/06/2024 $71.24 $71.04 $69.57 $70.32 0
10/06/2024 $71.24 $71.24 $70.78 $71.04 2,352
07/06/2024 $72.61 $72.61 $71.29 $71.29 200
06/06/2024 $71.43 $73.13 $70.30 $72.05 77
05/06/2024 $71.43 $72.80 $70.21 $71.63 0
04/06/2024 $71.43 $72.29 $70.82 $71.07 0
03/06/2024 $71.43 $71.43 $71.15 $71.15 2,030
31/05/2024 $71.00 $71.00 $70.53 $70.53 2
30/05/2024 $72.36 $71.76 $69.55 $70.72 0
29/05/2024 $72.36 $71.43 $70.16 $70.26 0
28/05/2024 $72.36 $72.05 $71.31 $71.43 0
27/05/2024 $72.36 $71.58 $70.87 $71.49 0
24/05/2024 $72.36 $71.58 $70.87 $71.49 0
23/05/2024 $72.36 $73.65 $71.02 $71.51 0
22/05/2024 $72.36 $72.41 $72.06 $72.06 1,730
21/05/2024 $72.71 $72.83 $72.71 $72.83 156
20/05/2024 $73.28 $73.81 $73.25 $73.43 0
17/05/2024 $73.28 $73.57 $72.91 $73.49 0
16/05/2024 $73.28 $73.31 $73.24 $73.31 2,784
15/05/2024 $72.00 $72.60 $71.91 $72.60 3,325
14/05/2024 $71.66 $71.98 $71.17 $71.83 0
13/05/2024 $71.66 $72.15 $71.60 $71.96 0
10/05/2024 $71.66 $71.98 $71.24 $71.64 7,650

Market data

Select a section