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

51.81

+0.015(+0.03%)

Updated at December 24 10:44AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	49.35	49.6	49.6	49.6	49.31	12,841
November 24, 2025	49.17	49.45	49.45	49.45	49.02	26,040
November 21, 2025	48.62	48.85	48.85	48.85	48.44	23,781
November 20, 2025	49.64	49.28	49.28	49.66	49.28	6,600
November 19, 2025	49.41	49.25	49.25	49.53	49.25	1,278
November 18, 2025	49.6	49.52	49.52	49.67	49.44	4,245
November 17, 2025	50.47	50.31	50.31	50.49	50.25	4,089
November 14, 2025	50.54	50.67	50.67	50.67	50.23	2,185
November 13, 2025	51.48	50.94	50.94	51.48	50.94	826
November 12, 2025	51.42	51.56	51.56	51.56	51.37	6,858
November 11, 2025	51.39	51.41	51.41	51.51	51.3	45,096
November 10, 2025	51.4	51.31	51.31	51.42	51.29	5,392
November 07, 2025	51.02	50.52	50.52	51.02	50.52	3
November 06, 2025	51.4	51.04	51.04	51.45	51.03	12,105
November 05, 2025	50.76	51.14	51.14	51.18	50.76	1,456
November 04, 2025	50.97	51.02	51.02	51.05	50.59	3,684
November 03, 2025	51.51	51.25	51.25	51.6	51.25	2,648
October 31, 2025	51.09	51.01	51.01	51.14	50.97	734
October 30, 2025	51.41	51.41	51.41	51.41	51.09	33,225
October 29, 2025	51.72	51.91	51.91	51.91	51.72	59
October 28, 2025	51.93	52.23	52.23	52.23	51.84	23,105
October 27, 2025	51.79	51.88	51.88	51.88	51.66	28,748
October 24, 2025	51.31	51.49	51.49	51.49	51.16	364
October 23, 2025	51.31	51.36	51.36	51.39	51.18	4,023
October 22, 2025	51.42	51.05	51.05	51.42	51.05	15,723
October 21, 2025	51.63	51.43	51.43	51.63	51.27	3,132
October 20, 2025	51.27	51.56	51.56	51.56	51.22	16
October 17, 2025	50.35	50.72	50.72	50.72	50.26	4
October 16, 2025	51.29	51.35	51.35	51.41	51.29	3
October 15, 2025	51.65	51.79	51.79	51.79	51.58	755
October 14, 2025	50.72	51.14	51.14	51.14	50.71	1,394
October 13, 2025	51.47	51.42	51.42	51.47	51.32	1,692
October 10, 2025	52.1	51.33	51.33	52.11	51.33	2,760
October 09, 2025	52.52	52.07	52.07	52.61	52.07	2,924
October 08, 2025	52.31	52.57	52.57	52.59	52.31	3,628
October 07, 2025	52.67	52.55	52.55	52.67	52.55	5,683
October 06, 2025	52.97	52.77	52.77	52.97	52.57	3,264
October 03, 2025	52.52	52.79	52.79	52.79	52.52	40
October 02, 2025	0	52.13	52.13	0	0	0