Skip to main content
logo
iShares MSCI Pacific ex-Japan UCITS ETF (LON:SPXJ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,823.65
+24.65 (0.65%)
Aug 21, 2025, 2:42 PM BST

LON:SPXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20253,821.003,824.003,821.003,824.003,824.000.66%2
Aug 20, 20253,805.003,805.003,790.653,799.003,799.000.18%1,108
Aug 19, 20253,792.353,792.353,792.003,792.003,792.000.07%24
Aug 18, 20253,792.963,792.963,789.503,789.503,789.50-2
Aug 15, 20253,809.003,809.003,789.503,789.503,789.500.12%-
Aug 14, 20253,789.833,789.833,785.003,785.003,785.00-0.68%132
Aug 13, 20253,814.003,815.223,808.653,811.003,811.00-0.05%294
Aug 12, 20253,795.003,813.003,774.003,813.003,813.000.73%-
Aug 11, 20253,790.003,790.003,778.003,785.503,785.500.29%329
Aug 8, 20253,772.003,774.503,772.003,774.503,774.50-0.01%102
Aug 7, 20253,816.003,816.003,775.003,775.003,775.00-0.53%540
Aug 6, 20253,817.003,817.633,791.653,795.003,795.000.36%10,379
Aug 5, 20253,789.003,789.003,781.503,781.503,781.500.52%241
Aug 4, 20253,763.003,763.003,750.713,762.003,762.001.09%78
Aug 1, 20253,744.003,745.093,721.503,721.503,721.50-1.16%361
Jul 31, 20253,789.003,789.003,765.003,765.003,765.00-0.32%14
Jul 30, 20253,789.003,789.003,774.393,777.003,777.00-0.18%27
Jul 29, 20253,793.003,797.393,784.003,784.003,784.000.91%192
Jul 28, 20253,768.003,778.003,747.353,750.003,750.00-0.07%270
Jul 25, 20253,743.563,754.003,737.003,752.503,752.50-0.23%988
Jul 24, 20253,769.483,769.483,757.003,761.003,761.000.47%2,544
Jul 23, 20253,756.003,756.003,743.503,743.503,743.500.48%-
Jul 22, 20253,721.003,725.503,715.223,725.503,725.50-0.25%4
Jul 21, 20253,732.003,743.003,732.003,735.003,735.00-0.31%37
Jul 18, 20253,753.003,753.003,746.503,746.503,746.500.90%-
Jul 17, 20253,704.003,713.003,694.003,713.003,713.00-0.13%17
Jul 16, 20253,745.003,745.003,718.003,718.003,686.64-0.27%52
Jul 15, 20253,751.003,758.003,728.003,728.003,696.56-0.15%31
Jul 14, 20253,730.003,733.503,705.003,733.503,702.010.61%351
Jul 11, 20253,708.003,720.003,701.003,711.003,679.700.30%2,833
Jul 10, 20253,664.003,702.003,664.003,700.003,668.790.93%24,433
Jul 9, 20253,666.003,672.703,664.003,666.003,635.08-0.04%9
Jul 8, 20253,681.003,681.003,667.503,667.503,636.570.44%718
Jul 7, 20253,668.003,668.003,651.503,651.503,620.70-0.37%999
Jul 4, 20253,678.003,678.003,657.003,665.003,634.09-0.52%6,961
Jul 3, 20253,690.003,690.003,678.003,684.003,652.93-0.03%1
Jul 2, 20253,686.003,689.333,662.003,685.003,653.920.95%1,077
Jul 1, 20253,641.003,650.503,641.003,650.503,619.710.38%5
Jun 30, 20253,645.003,645.003,626.503,636.503,605.830.04%151
Jun 27, 20253,639.003,639.003,626.003,635.003,604.34-0.26%12
Jun 26, 20253,644.003,650.003,627.523,644.503,613.760.39%373
Jun 25, 20253,642.003,671.003,623.003,630.503,599.88-0.23%72
Jun 24, 20253,659.003,659.003,632.003,639.003,608.310.92%3
Jun 23, 20253,592.003,620.003,592.003,606.003,575.57-0.07%1
Jun 20, 20253,632.003,632.003,608.503,608.503,578.04-0.14%285
Jun 19, 20253,633.003,633.003,610.003,613.503,583.00-1.12%398
Jun 18, 20253,668.003,668.003,644.003,654.503,623.660.15%713
Jun 17, 20253,658.003,658.003,649.003,649.003,618.20-0.29%17
Jun 16, 20253,627.003,669.003,627.003,659.503,628.610.80%4
Jun 13, 20253,632.213,632.213,625.093,630.503,599.86-0.49%572