Xtrackers MSCI Pacific ex Japan Screened UCITS ETF 1C (XPXJ.L) LSE
6,955.50
+18(+0.26%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6,955.50
+18(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6,861 | 6,955.5 | 6,955.5 | 6,955.5 | 6,861 | 7,512 |
| April 01, 2026 | 6,936 | 6,937.5 | 6,937.5 | 6,963 | 6,935 | 16,447 |
| March 31, 2026 | 6,738 | 6,787.5 | 6,787.5 | 6,787.5 | 6,738 | 2,411 |
| March 30, 2026 | 6,720 | 6,756.5 | 6,756.5 | 6,764.2 | 6,719 | 908 |
| March 27, 2026 | 6,702.4 | 6,703 | 6,703 | 6,712.52 | 6,673 | 5,204 |
| March 26, 2026 | 6,770 | 6,719.5 | 6,719.5 | 6,770 | 6,719.5 | 18,533 |
| March 24, 2026 | 6,677 | 6,727 | 6,727 | 6,727 | 6,677 | 5 |
| March 23, 2026 | 6,642 | 6,735 | 6,735 | 6,834 | 6,636 | 22,092 |
| March 20, 2026 | 6,874 | 6,770 | 6,770 | 6,874 | 6,770 | 842 |
| March 19, 2026 | 6,890 | 6,840 | 6,840 | 6,899 | 6,823 | 16,364 |
| March 18, 2026 | 7,051 | 6,971 | 6,971 | 7,058.53 | 6,966 | 5,958 |
| March 17, 2026 | 7,062.08 | 7,033 | 7,033 | 7,062.08 | 7,033 | 368 |
| March 16, 2026 | 6,963 | 6,998 | 6,998 | 6,998 | 6,960 | 2,872 |
| March 13, 2026 | 6,981.96 | 6,933.5 | 6,933.5 | 7,001 | 6,933 | 296 |
| March 12, 2026 | 7,039 | 7,024.5 | 7,024.5 | 7,043 | 7,024.5 | 20,066 |
| March 11, 2026 | 7,083.5 | 7,083.5 | 7,083.5 | 7,083.5 | 7,083.5 | 0 |
| March 10, 2026 | 7,112.5 | 7,112.5 | 7,112.5 | 7,112.5 | 7,112.5 | 0 |
| March 09, 2026 | 6,904 | 6,992.5 | 6,992.5 | 6,992.5 | 6,904 | 112 |
| March 06, 2026 | 7,116 | 6,992.5 | 6,992.5 | 7,116 | 6,992.5 | 38 |
| March 05, 2026 | 7,178 | 7,092.5 | 7,092.5 | 7,192 | 7,092.5 | 13,248 |
| March 04, 2026 | 7,128 | 7,214 | 7,214 | 7,214 | 7,128 | 2,551 |
| March 03, 2026 | 7,293 | 7,159.5 | 7,159.5 | 7,293 | 7,101 | 15,064 |
| March 02, 2026 | 7,368 | 7,362 | 7,362 | 7,377 | 7,327 | 14,393 |
| February 27, 2026 | 7,386 | 7,404.5 | 7,404.5 | 7,404.5 | 7,385 | 192 |
| February 26, 2026 | 7,304 | 7,312 | 7,312 | 7,312 | 7,304 | 2 |
| February 25, 2026 | 7,308 | 7,308 | 7,308 | 7,308 | 7,308 | 0 |
| February 24, 2026 | 7,237 | 7,242.5 | 7,242.5 | 7,242.5 | 7,237 | 1,921 |
| February 23, 2026 | 7,256 | 7,241.5 | 7,241.5 | 7,272 | 7,227 | 596 |
| February 20, 2026 | 7,228 | 7,262 | 0 | 7,262 | 7,205 | 2,132 |
| February 19, 2026 | 7,224 | 7,227 | 0 | 7,227 | 7,206.86 | 956 |
| February 18, 2026 | 7,171.18 | 7,192 | 0 | 7,200.64 | 7,151 | 2,039 |
| February 17, 2026 | 7,102 | 7,158.5 | 0 | 7,158.5 | 7,102 | 6,679 |
| February 16, 2026 | 7,102.5 | 7,102.5 | 0 | 7,102.5 | 7,102.5 | 0 |
| February 13, 2026 | 7,074 | 7,083.5 | 0 | 7,083.5 | 7,061 | 1,315 |
| February 12, 2026 | 7,218 | 7,114.5 | 0 | 7,247 | 7,114.5 | 1,235 |
| February 11, 2026 | 7,123 | 7,146 | 0 | 7,146 | 7,120 | 824 |
| February 10, 2026 | 7,020.5 | 7,020.5 | 0 | 7,020.5 | 7,020.5 | 0 |
| February 09, 2026 | 7,031 | 7,054 | 0 | 7,054 | 7,031 | 98 |
| February 06, 2026 | 6,941.5 | 6,941.5 | 0 | 6,941.5 | 6,941.5 | 0 |
| February 05, 2026 | 6,952.5 | 6,952.5 | 0 | 6,952.5 | 6,952.5 | 0 |
| February 04, 2026 | 6,980 | 6,950.5 | 0 | 6,980 | 6,950.5 | 196 |
| February 03, 2026 | 6,926 | 6,878 | 0 | 6,926 | 6,878 | 732 |
| February 02, 2026 | 6,804 | 6,881 | 0 | 6,881 | 6,804 | 3,822 |
| January 30, 2026 | 6,880.18 | 6,878 | 0 | 6,919 | 6,878 | 7,270 |
| January 29, 2026 | 6,919 | 6,902 | 0 | 6,919 | 6,887 | 6,747 |
| January 28, 2026 | 6,932.93 | 6,922.5 | 0 | 6,932.93 | 6,922.5 | 70 |
| January 27, 2026 | 6,883 | 6,904.5 | 0 | 6,904.5 | 6,883 | 3,208 |
| January 26, 2026 | 6,855 | 6,855 | 0 | 6,864.95 | 6,844 | 4,421 |
| January 23, 2026 | 6,843 | 6,843 | 0 | 6,843 | 6,843 | 0 |
| January 22, 2026 | 6,811.66 | 6,831 | 0 | 6,833.1 | 6,811.66 | 264 |
| January 21, 2026 | 6,753 | 6,756 | 0 | 6,756 | 6,753 | 6 |
| January 20, 2026 | 6,689 | 6,730 | 0 | 6,730 | 6,687.96 | 1,331 |
| January 19, 2026 | 6,741 | 6,741 | 0 | 6,741 | 6,741 | 0 |
| January 16, 2026 | 6,788 | 6,763 | 0 | 6,788.7 | 6,752 | 1,619 |
| January 15, 2026 | 6,776.5 | 6,776.5 | 0 | 6,776.5 | 6,776.5 | 0 |
| January 14, 2026 | 6,694 | 6,694 | 0 | 6,694 | 6,694 | 0 |
| January 13, 2026 | 6,709.84 | 6,692.5 | 0 | 6,709.84 | 6,692.5 | 2,473 |
| January 12, 2026 | 6,663 | 6,691 | 0 | 6,691 | 6,659.36 | 35 |
| January 09, 2026 | 6,666.5 | 6,666.5 | 0 | 6,666.5 | 6,666.5 | 0 |
| January 08, 2026 | 6,628 | 6,646 | 0 | 6,646 | 6,626 | 4,528 |