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
February 20, 2026	56.49	56.71	56.71	56.71	56.32	101
February 19, 2026	56.12	56.26	56.26	56.27	56.12	1,287
February 18, 2026	56.24	56.41	56.41	56.47	56.14	2,694
February 17, 2026	55.97	56.02	56.02	56.02	55.51	5,522
February 16, 2026	55.92	55.76	55.76	55.92	55.76	54
February 13, 2026	55.51	55.77	55.77	55.77	55.27	2,846
February 12, 2026	56.75	55.87	55.87	56.75	55.87	2,191
February 11, 2026	56.11	56.21	56.21	56.39	56.05	350
February 10, 2026	55.39	55.39	55.39	55.51	55.38	1,881
February 09, 2026	55.12	55.64	55.64	55.67	54.88	3,186
February 06, 2026	53.93	54.62	54.37	54.62	53.92	2,956
February 05, 2026	54.98	54.47	54.47	54.98	54.21	2,890
February 04, 2026	55.45	55.03	55.03	55.47	55.03	8,450
February 03, 2026	54.89	54.68	54.68	54.94	54.57	5,567
February 02, 2026	53.83	54.43	54.43	54.47	53.83	1,516
January 30, 2026	54.61	54.48	54.48	55.05	54.48	11,916
January 29, 2026	55.56	54.72	54.72	55.7	54.72	32,324
January 28, 2026	55.07	54.79	54.79	55.07	54.79	11,296
January 27, 2026	54.28	54.74	54.74	54.74	54.28	2,588
January 26, 2026	53.79	53.95	53.95	54.09	53.79	778
January 23, 2026	53.05	53.13	53.13	53.13	53.05	2,100
January 22, 2026	52.76	52.99	52.99	53.02	52.75	3,357
January 21, 2026	52	52.28	52.28	52.28	51.9	25,640
January 20, 2026	51.94	52.15	52.15	52.15	51.94	114
January 19, 2026	52.24	52.22	52.22	52.3	52.17	603,688
January 16, 2026	52.59	52.26	52.26	52.59	52.26	294
January 15, 2026	52.29	52.5	52.5	52.5	52.24	1,882
January 14, 2026	52.39	52.19	52.34	52.39	52.19	1,139
January 13, 2026	52.33	52.15	52.15	52.53	52.13	2,951
January 12, 2026	51.95	52.25	52.25	52.25	51.95	4,549
January 09, 2026	51.75	51.85	51.85	51.85	51.74	136
January 08, 2026	51.77	51.87	51.87	51.87	51.77	1,127
January 07, 2026	52.18	52.04	52.04	52.18	51.96	5,108
January 06, 2026	51.97	52.29	52.29	52.32	51.97	22,573
January 05, 2026	51.67	52.08	52.08	52.08	51.57	135
January 02, 2026	51.78	51.58	51.58	51.84	51.58	9,004
December 31, 2025	51.42	51.45	51.45	51.45	51.42	6,469
December 30, 2025	51.59	51.82	51.82	51.82	51.59	665
December 29, 2025	51.59	51.63	51.63	51.63	51.55	2,576
December 24, 2025	51.96	51.81	51.81	51.96	51.81	531
December 23, 2025	51.95	51.8	51.8	51.95	51.8	4
December 22, 2025	50.9	51.18	51.18	51.2	50.9	788
December 19, 2025	50.59	50.91	50.91	50.91	50.57	3,964
December 18, 2025	50.33	50.78	50.78	50.78	50.33	3
December 17, 2025	50.44	50.22	50.22	50.47	50.22	13,303
December 16, 2025	50.55	50.44	50.44	50.55	50.44	179
December 15, 2025	50.99	50.87	50.87	51.01	50.86	3,147
December 12, 2025	51.16	50.68	50.68	51.19	50.68	1,313
December 11, 2025	50.45	50.83	50.83	50.83	50.45	1,647
December 10, 2025	50.43	50.48	50.48	50.48	50.41	142
December 09, 2025	50.38	50.52	50.52	50.52	50.38	55
December 08, 2025	50.61	50.33	50.33	50.61	50.33	1,741
December 05, 2025	50.71	50.63	50.63	50.79	50.63	3,804
December 04, 2025	50.59	50.69	50.69	50.69	50.59	3
December 03, 2025	50.38	50.48	50.48	50.53	50.38	443
December 02, 2025	50.13	50.14	50.14	50.27	50.13	3,056
December 01, 2025	50.14	50.2	50.2	50.22	50.14	131
November 28, 2025	49.9	50.25	50.25	50.31	49.9	513
November 27, 2025	50.05	50.07	50.07	50.07	50	2,361
November 26, 2025	49.8	50.13	50.13	50.15	49.7	9,187

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