iShares MSCI Pacific ex-Japan UCITS ETF (SPXJ.L) LSE
4,088.50
+12(+0.29%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
4,088.50
+12(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,050 | 4,074.57 | 4,074.57 | 4,074.57 | 4,050 | 4,380 |
| April 01, 2026 | 4,083 | 4,076.5 | 4,076.5 | 4,091 | 4,076.5 | 5,444 |
| March 31, 2026 | 3,972.12 | 4,002 | 4,002 | 4,002 | 3,972.12 | 1,543 |
| March 30, 2026 | 3,962.91 | 3,991.5 | 3,991.5 | 3,995 | 3,962.91 | 2,144 |
| March 27, 2026 | 3,977.01 | 3,956.5 | 3,956.5 | 3,977.01 | 3,955 | 352 |
| March 26, 2026 | 3,983 | 3,961.5 | 3,961.5 | 3,987 | 3,961.5 | 1,137 |
| March 25, 2026 | 4,014.65 | 4,009.5 | 4,009.5 | 4,016 | 4,009 | 1,986 |
| March 24, 2026 | 3,952 | 3,966 | 3,966 | 3,966 | 3,933 | 2,575 |
| March 23, 2026 | 3,927 | 3,974 | 3,974 | 4,041 | 3,905 | 1,794 |
| March 20, 2026 | 4,034 | 3,973.5 | 3,973.5 | 4,034 | 3,973.5 | 1 |
| March 19, 2026 | 4,017.87 | 4,018 | 4,018 | 4,021.35 | 4,017.87 | 630 |
| March 18, 2026 | 4,125.02 | 4,073 | 4,073 | 4,125.02 | 4,073 | 1,336 |
| March 17, 2026 | 4,046.34 | 4,109 | 4,109 | 4,122 | 4,046.34 | 146 |
| March 16, 2026 | 4,063.08 | 4,088 | 4,088 | 4,113 | 4,063.08 | 1,584 |
| March 13, 2026 | 4,043.71 | 4,047.5 | 4,047.5 | 4,089 | 4,036 | 2,954 |
| March 12, 2026 | 4,106 | 4,059 | 4,059 | 4,106 | 4,059 | 1,126 |
| March 11, 2026 | 4,111.9 | 4,101.5 | 4,101.5 | 4,124.35 | 4,101.5 | 19 |
| March 10, 2026 | 4,096.22 | 4,125 | 4,125 | 4,125 | 4,096.22 | 536 |
| March 09, 2026 | 4,008 | 4,058.5 | 4,058.5 | 4,058.5 | 4,005 | 2,919 |
| March 06, 2026 | 4,124.65 | 4,052.5 | 4,052.5 | 4,124.65 | 4,029 | 241 |
| March 05, 2026 | 4,146 | 4,096 | 4,096 | 4,164 | 4,096 | 996 |
| March 04, 2026 | 4,103.53 | 4,151.5 | 4,151.5 | 4,151.5 | 4,103.53 | 2,118 |
| March 03, 2026 | 4,188.23 | 4,124 | 4,124 | 4,188.23 | 4,093.35 | 2,299 |
| March 02, 2026 | 4,233.83 | 4,228.5 | 4,228.5 | 4,250 | 4,216 | 8,137 |
| February 27, 2026 | 4,269 | 4,272 | 4,272 | 4,272 | 4,263.44 | 1,820 |
| February 26, 2026 | 4,236 | 4,233 | 4,233 | 4,236 | 4,228 | 1,829 |
| February 25, 2026 | 4,225.4 | 4,232 | 4,232 | 4,232 | 4,182 | 301 |
| February 24, 2026 | 4,196 | 4,178 | 4,178 | 4,196 | 4,178 | 524 |
| February 23, 2026 | 4,195.22 | 4,197 | 4,197 | 4,207 | 4,193.31 | 2,798 |
| February 20, 2026 | 4,178.94 | 4,202.5 | 0 | 4,202.5 | 4,178.94 | 860 |
| February 19, 2026 | 4,175.22 | 4,182.5 | 0 | 4,182.5 | 4,175.22 | 130 |
| February 18, 2026 | 4,127 | 4,163.5 | 0 | 4,168 | 4,126 | 1,902 |
| February 17, 2026 | 4,116.88 | 4,133 | 0 | 4,133 | 4,104.88 | 1,426 |
| February 16, 2026 | 4,082 | 4,090.5 | 0 | 4,105 | 4,082 | 973 |
| February 13, 2026 | 4,077.26 | 4,091.5 | 0 | 4,091.5 | 4,063.65 | 19 |
| February 12, 2026 | 4,159.19 | 4,096.5 | 0 | 4,159.19 | 4,096.5 | 2,655 |
| February 11, 2026 | 4,116.31 | 4,118.5 | 0 | 4,123 | 4,116.31 | 273 |
| February 10, 2026 | 4,046 | 4,057.5 | 0 | 4,063.26 | 4,046 | 327 |
| February 09, 2026 | 4,058.35 | 4,068.5 | 0 | 4,071 | 4,057.65 | 882 |
| February 06, 2026 | 3,975.03 | 4,015.5 | 0 | 4,015.5 | 3,975 | 329 |
| February 05, 2026 | 4,035 | 4,027.5 | 0 | 4,036 | 4,016 | 3,301 |
| February 04, 2026 | 4,040.01 | 4,027.5 | 0 | 4,042 | 4,024 | 708 |
| February 03, 2026 | 4,000.52 | 3,984.5 | 0 | 4,003 | 3,984.5 | 20 |
| February 02, 2026 | 3,932 | 3,985.5 | 0 | 3,988.92 | 3,932 | 2,624 |
| January 30, 2026 | 3,978 | 3,968 | 0 | 3,990.35 | 3,968 | 212 |
| January 29, 2026 | 4,006.5 | 3,979.5 | 0 | 4,006.5 | 3,979.5 | 364 |
| January 28, 2026 | 3,984 | 3,976.5 | 0 | 3,986 | 3,975.35 | 152 |
| January 27, 2026 | 3,964.75 | 3,975.5 | 0 | 3,975.5 | 3,964.75 | 7 |
| January 26, 2026 | 3,949 | 3,937 | 0 | 3,949 | 3,935.13 | 285 |
| January 23, 2026 | 3,935.79 | 3,918 | 0 | 3,935.79 | 3,918 | 29 |
| January 22, 2026 | 3,921.35 | 3,926.5 | 0 | 3,935 | 3,921.35 | 1,742 |
| January 21, 2026 | 3,872.34 | 3,889 | 0 | 3,890.35 | 3,864.35 | 9,790 |
| January 20, 2026 | 3,857.25 | 3,873.5 | 0 | 3,873.5 | 3,852 | 333 |
| January 19, 2026 | 3,899.25 | 3,888.5 | 0 | 3,899.25 | 3,888 | 2,139 |
| January 16, 2026 | 3,916.91 | 3,909 | 0 | 3,925.09 | 3,902 | 3,664 |
| January 15, 2026 | 3,896 | 3,920.5 | 0 | 3,920.5 | 3,896 | 322 |
| January 14, 2026 | 3,887 | 3,885 | 0 | 3,887 | 3,873.78 | 7 |
| January 13, 2026 | 3,884.25 | 3,883 | 0 | 3,895 | 3,883 | 729 |
| January 12, 2026 | 3,859.94 | 3,878.5 | 0 | 3,878.5 | 3,859.92 | 134 |
| January 09, 2026 | 3,858 | 3,867.5 | 0 | 3,868.35 | 3,853 | 1,064 |