iShares MSCI Pacific ex-Japan UCITS ETF (LON:IPXJ)
London · Delayed Price · Currency is GBP · Price in USD 51.28
-0.54 (-1.04%)
Sep 2, 2025, 4:29 PM BST
LON:IPXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 51.87 | 51.89 | 51.28 | 51.30 | 51.30 | -1.00% | 2,847 |
| Sep 1, 2025 | 51.94 | 51.94 | 51.82 | 51.82 | 51.82 | -0.02% | 2,132 |
| Aug 29, 2025 | 51.98 | 51.98 | 51.81 | 51.83 | 51.83 | -0.02% | 9,447 |
| Aug 28, 2025 | 51.84 | 51.84 | 51.81 | 51.84 | 51.84 | 0.74% | 981 |
| Aug 27, 2025 | 51.57 | 51.57 | 51.32 | 51.46 | 51.46 | -0.44% | 4,722 |
| Aug 26, 2025 | 51.57 | 51.76 | 51.40 | 51.69 | 51.69 | -1.03% | 4,948 |
| Aug 22, 2025 | 51.35 | 52.23 | 51.34 | 52.23 | 52.23 | 1.48% | 248 |
| Aug 21, 2025 | 51.54 | 51.54 | 51.29 | 51.47 | 51.47 | 0.59% | 4,211 |
| Aug 20, 2025 | 51.33 | 51.33 | 50.98 | 51.17 | 51.17 | -0.10% | 1,857 |
| Aug 19, 2025 | 51.33 | 51.34 | 51.22 | 51.22 | 51.22 | -0.02% | 1,205 |
| Aug 18, 2025 | 51.64 | 51.71 | 51.23 | 51.23 | 51.23 | -0.35% | 5,947 |
| Aug 15, 2025 | 51.43 | 51.43 | 51.41 | 51.41 | 51.41 | 0.29% | 4 |
| Aug 14, 2025 | 51.53 | 51.62 | 51.23 | 51.26 | 51.26 | -0.89% | 1,789 |
| Aug 13, 2025 | 51.53 | 51.72 | 51.53 | 51.72 | 51.72 | 0.45% | 1,071 |
| Aug 12, 2025 | 50.98 | 51.49 | 50.96 | 51.49 | 51.49 | 1.50% | 505 |
| Aug 11, 2025 | 50.86 | 50.94 | 50.73 | 50.73 | 50.73 | -0.10% | 5,734 |
| Aug 8, 2025 | 50.74 | 50.78 | 50.69 | 50.78 | 50.78 | 0.28% | 61 |
| Aug 7, 2025 | 50.99 | 51.02 | 50.64 | 50.64 | 50.64 | - | 633 |
| Aug 6, 2025 | 50.74 | 50.74 | 50.54 | 50.64 | 50.64 | 0.68% | 203 |
| Aug 5, 2025 | 50.31 | 50.32 | 50.30 | 50.30 | 50.30 | 0.62% | 191 |
| Aug 4, 2025 | 49.71 | 50.06 | 49.71 | 49.99 | 49.99 | 1.40% | 5,964 |
| Aug 1, 2025 | 49.56 | 49.58 | 49.11 | 49.30 | 49.30 | -0.98% | 4,897 |
| Jul 31, 2025 | 50.33 | 50.33 | 49.79 | 49.79 | 49.79 | -0.80% | 30,235 |
| Jul 30, 2025 | 50.63 | 50.63 | 50.19 | 50.19 | 50.19 | -0.50% | 45,523 |
| Jul 29, 2025 | 50.52 | 50.58 | 50.44 | 50.44 | 50.44 | 0.32% | 1,748 |
| Jul 28, 2025 | 50.80 | 50.80 | 50.28 | 50.28 | 50.28 | -0.28% | 2,020 |
| Jul 25, 2025 | 50.61 | 50.61 | 50.37 | 50.42 | 50.42 | -0.96% | 8,246 |
| Jul 24, 2025 | 51.01 | 51.40 | 50.87 | 50.91 | 50.91 | 0.32% | 74 |
| Jul 23, 2025 | 50.72 | 50.82 | 50.68 | 50.75 | 50.75 | 0.85% | 1,369 |
| Jul 22, 2025 | 50.00 | 50.32 | 50.00 | 50.32 | 50.32 | -0.24% | 551 |
| Jul 21, 2025 | 50.28 | 50.44 | 50.25 | 50.44 | 50.44 | 0.14% | 5,059 |
| Jul 18, 2025 | 50.38 | 50.47 | 50.37 | 50.37 | 50.37 | 1.06% | 61 |
| Jul 17, 2025 | 49.54 | 49.84 | 49.54 | 49.84 | 49.84 | -0.34% | 965 |
| Jul 16, 2025 | 49.91 | 50.02 | 49.91 | 50.01 | 49.58 | 0.32% | 48 |
| Jul 15, 2025 | 50.33 | 50.41 | 49.85 | 49.85 | 49.43 | -0.72% | 3,567 |
| Jul 14, 2025 | 50.09 | 50.21 | 50.09 | 50.21 | 49.78 | 0.14% | 218 |
| Jul 11, 2025 | 50.21 | 50.21 | 50.01 | 50.14 | 49.71 | -0.12% | 12,630 |
| Jul 10, 2025 | 50.15 | 50.25 | 49.97 | 50.20 | 49.77 | 0.82% | 738 |
| Jul 9, 2025 | 49.79 | 49.86 | 49.75 | 49.79 | 49.37 | 0.10% | 198 |
| Jul 8, 2025 | 49.92 | 49.92 | 49.70 | 49.74 | 49.32 | -0.02% | 241 |
| Jul 7, 2025 | 49.79 | 49.79 | 49.66 | 49.75 | 49.33 | -0.52% | 10,745 |
| Jul 4, 2025 | 50.11 | 50.12 | 49.95 | 50.01 | 49.58 | -0.60% | 9,122 |
| Jul 3, 2025 | 50.34 | 50.34 | 49.95 | 50.31 | 49.89 | 0.18% | 5,983 |
| Jul 2, 2025 | 50.39 | 50.39 | 49.92 | 50.22 | 49.80 | 0.42% | 264 |
| Jul 1, 2025 | 50.17 | 50.17 | 49.99 | 50.01 | 49.59 | 0.36% | 35,220 |
| Jun 30, 2025 | 49.86 | 49.86 | 49.71 | 49.83 | 49.41 | -0.02% | 3,468 |
| Jun 27, 2025 | 49.90 | 49.90 | 49.77 | 49.84 | 49.42 | -0.42% | 10,997 |
| Jun 26, 2025 | 49.78 | 50.05 | 49.78 | 50.05 | 49.63 | 1.19% | 3,004 |
| Jun 25, 2025 | 49.76 | 49.76 | 49.46 | 49.46 | 49.04 | -0.20% | 211 |
| Jun 24, 2025 | 49.37 | 49.63 | 49.37 | 49.56 | 49.14 | 1.79% | 2,111 |