Xtrackers MSCI Pacific ex Japan Screened UCITS ETF 1C (XPXJ.L) LSE
6,933.50
-91(-1.30%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6,933.50
-91(-1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 |
| January 07, 2026 | 6,639 | 6,650 | 0 | 6,654 | 6,638 | 1,055 |
| January 06, 2026 | 6,641 | 6,659 | 0 | 6,659 | 6,641 | 1,671 |
| January 05, 2026 | 6,597 | 6,632 | 0 | 6,632 | 6,597 | 15,354 |
| January 02, 2026 | 6,575.02 | 6,584 | 0 | 6,625.11 | 6,575.02 | 124 |
| December 31, 2025 | 6,586 | 6,586 | 0 | 6,586 | 6,586 | 0 |
| December 30, 2025 | 6,609 | 6,631.5 | 0 | 6,631.5 | 6,606 | 3,098 |
| December 29, 2025 | 6,628 | 6,617.5 | 0 | 6,628 | 6,617.5 | 554 |
| December 24, 2025 | 6,630.5 | 6,630.5 | 0 | 6,630.5 | 6,630.5 | 0 |
| December 23, 2025 | 6,614.24 | 6,653.5 | 0 | 6,653.5 | 6,614.24 | 44 |
| December 22, 2025 | 6,566 | 6,556 | 0 | 6,580.9 | 6,556 | 738 |
| December 19, 2025 | 6,541.42 | 6,583 | 0 | 6,583 | 6,541.42 | 200 |
| December 18, 2025 | 6,517 | 6,583 | 0 | 6,583 | 6,517 | 4,920 |
| December 17, 2025 | 6,537 | 6,497 | 0 | 6,553.3 | 6,497 | 9,574 |
| December 16, 2025 | 6,520 | 6,499 | 0 | 6,526.92 | 6,499 | 2,895 |
| December 15, 2025 | 6,574.5 | 6,574.5 | 0 | 6,574.5 | 6,574.5 | 0 |