iShares MSCI Pacific ex-Japan UCITS ETF USD (Dist) - IPXJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51.08	51.18	51.18	51.26	51.05	1,477
September 25, 2025	51.2	50.91	50.91	51.2	50.91	42,935
September 24, 2025	51.43	51.17	51.17	51.43	51.17	4,433
September 23, 2025	51.76	51.78	51.78	51.89	51.76	2,382
September 22, 2025	51.71	51.71	51.71	51.71	51.66	226
September 19, 2025	51.78	51.81	51.81	51.91	51.75	4,157
September 18, 2025	52.03	51.88	51.88	52.03	51.82	6,900
September 17, 2025	52.44	52.38	52.38	52.69	52.38	311
September 16, 2025	52.88	52.46	52.46	52.88	52.46	277
September 15, 2025	52.79	52.85	52.85	52.96	52.79	4,167
September 12, 2025	53	52.53	52.53	53	52.63	4,316
September 11, 2025	52.31	52.82	52.82	52.78	52.31	3,159
September 10, 2025	52.4	52.35	52.35	52.43	52.32	12,113
September 09, 2025	52.13	51.87	51.87	52.13	51.87	432
September 08, 2025	52.11	51.99	51.99	52.11	51.99	432
September 05, 2025	51.8	51.67	51.67	51.98	51.58	2,617
September 04, 2025	51.29	51.37	51.37	51.37	51.28	936
September 03, 2025	50.88	51.16	51.16	51.23	50.82	1,278
September 02, 2025	51.87	51.3	51.3	51.89	51.28	2,847
September 01, 2025	51.94	51.82	51.82	51.94	51.82	2,132
August 29, 2025	51.98	51.83	51.83	51.98	51.81	9,226
August 28, 2025	51.84	51.84	51.84	51.84	51.81	981
August 27, 2025	51.57	51.46	51.46	51.57	51.32	4,722
August 26, 2025	51.57	51.69	51.69	51.76	51.4	4,948
August 22, 2025	51.35	52.23	52.23	52.23	51.34	248
August 21, 2025	51.54	51.47	51.47	51.54	51.29	4,211
August 20, 2025	51.33	51.17	51.17	51.33	50.98	1,857
August 19, 2025	51.33	51.22	51.22	51.34	51.22	1,205
August 18, 2025	51.64	51.23	51.23	51.71	51.23	7,843
August 15, 2025	51.43	51.41	51.41	51.43	51.41	4
August 14, 2025	51.53	51.26	51.26	51.62	51.23	1,885
August 13, 2025	51.53	51.72	51.72	51.72	51.53	1,071
August 12, 2025	50.98	51.49	51.49	51.49	50.96	505
August 11, 2025	50.86	50.73	50.73	50.94	50.73	5,734
August 08, 2025	50.74	50.78	50.78	50.78	50.69	61
August 07, 2025	50.99	50.64	50.64	51.02	50.64	633
August 06, 2025	50.74	50.64	50.64	50.74	50.54	203
August 05, 2025	50.31	50.3	50.3	50.32	50.3	191
August 04, 2025	49.71	49.99	49.99	50.06	49.71	5,964
August 01, 2025	49.56	49.3	49.3	49.58	49.11	4,897
July 31, 2025	50.33	49.79	49.79	50.33	49.79	30,235
July 30, 2025	50.63	50.19	50.19	50.63	50.19	45,523
July 29, 2025	50.52	50.44	50.44	50.58	50.44	1,748
July 28, 2025	50.8	50.28	50.28	50.8	50.28	2,020
July 25, 2025	50.61	50.42	50.42	50.61	50.37	8,246
July 24, 2025	51.01	50.91	50.91	51.4	50.87	74
July 23, 2025	50.72	50.75	50.75	50.82	50.68	1,369
July 22, 2025	50	50.32	50.32	50.32	50	551
July 21, 2025	50.28	50.44	50.44	50.44	50.25	5,059
July 18, 2025	50.38	50.37	50.37	50.47	50.37	61
July 17, 2025	49.54	49.84	49.84	49.84	49.54	965
July 16, 2025	49.91	50.01	49.58	50.02	49.91	48
July 15, 2025	50.33	49.85	49.43	50.41	49.85	3,567
July 14, 2025	50.09	50.21	49.78	50.21	50.09	218
July 11, 2025	50.21	50.14	49.71	50.21	50.01	12,630
July 10, 2025	50.15	50.2	49.77	50.25	49.97	738
July 09, 2025	49.79	49.79	49.37	49.86	49.75	198
July 08, 2025	49.92	49.74	49.32	49.92	49.7	241
July 07, 2025	49.79	49.75	49.33	49.79	49.66	10,745
July 04, 2025	50.11	50.01	49.58	50.12	49.95	9,122

iShares MSCI Pacific ex-Japan UCITS ETF USD (Dist) (IPXJ.L) LSE